Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

QinetiQ Group PLC (QY6.DU)

Compare
4.7060
+0.0020
+(0.04%)
At close: February 21 at 8:10:38 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20254.70604.70604.70604.70604.7060-
Feb 20, 20254.84604.84604.70404.70404.7040-
Feb 19, 20254.88804.94004.81204.81204.8120150
Feb 18, 20254.72004.95404.72004.79604.7960-
Feb 17, 20254.44604.71404.44604.71404.7140-
Feb 14, 20254.41204.41204.38604.40604.4060-
Feb 13, 20254.42204.42204.39004.41404.4140-
Feb 12, 20254.44804.44804.39804.41804.4180-
Feb 11, 20254.36204.44404.36204.44404.4440-
Feb 10, 20254.33204.37004.31604.37004.3700-
Feb 7, 20254.32804.34204.31604.32204.3220-
Feb 6, 20254.36204.38404.28204.33004.3300-
Feb 5, 20254.37604.37604.21404.21404.2140-
Feb 4, 20254.45604.45604.37404.38004.3800-
Feb 3, 20254.43404.45804.42604.45804.4580-
Jan 31, 20254.34604.44004.34604.44004.4400-
Jan 30, 20254.41204.41604.34004.34004.3400-
Jan 29, 20254.55804.55804.40604.41204.4120-
Jan 28, 20254.57604.59004.52404.55604.5560-
Jan 27, 20254.56404.56404.50004.56404.5640-
Jan 24, 20254.52404.56404.49604.55804.5580-
Jan 23, 20254.53404.53404.48804.52204.5220-
Jan 22, 20254.58404.58404.53204.53204.5320-
Jan 21, 20254.98404.98404.41604.58204.5820-
Jan 20, 20254.97004.98404.94804.98404.9840-
Jan 17, 20255.00505.00504.94604.96604.9660-
Jan 16, 20254.85205.02004.85205.02005.0200-
Jan 15, 20254.77204.89204.77204.89204.8920-
Jan 14, 20254.58004.79804.58004.77604.7760-
Jan 13, 20254.83204.83204.74004.78204.7820-
Jan 10, 20254.87204.88204.84004.84404.8440-
Jan 9, 2025 0.0338 Dividend
Jan 9, 20254.80004.87604.78604.87604.8760-
Jan 8, 20254.94004.94004.87204.87404.8460-
Jan 7, 20254.92604.93604.89204.93604.9076-
Jan 6, 20255.00005.00004.89204.92404.8957-
Jan 3, 20255.05005.05004.96805.00004.9713-
Jan 2, 20255.01005.05004.98805.05005.0210-
Dec 30, 20244.99404.99404.93804.96804.9395-
Dec 27, 20244.92604.99404.92604.99404.9653-
Dec 23, 20244.85404.89404.85404.89404.8659-
Dec 20, 20244.94004.94004.83604.86604.8380-
Dec 19, 20244.96004.97404.92204.97404.9454-
Dec 18, 20244.93004.96004.91604.96004.9315-
Dec 17, 20244.99404.99404.92204.94004.9116-
Dec 16, 20244.94004.98404.91604.98404.9554-
Dec 13, 20245.00005.00004.91804.94604.9176-
Dec 12, 20244.98004.98804.94204.98804.9593-
Dec 11, 20244.91404.95804.85404.85404.8261-
Dec 10, 20244.94404.94404.90204.91404.8858-
Dec 9, 20244.98804.98804.90804.94604.9176-
Dec 6, 20245.03505.03504.93604.98404.9554-
Dec 5, 20245.10505.10504.99805.04005.0110-
Dec 4, 20245.09005.10005.05505.10005.0707-
Dec 3, 20245.02505.08505.02505.08505.0558-
Dec 2, 20244.98805.02504.98805.02004.9912-
Nov 29, 20245.16005.16004.82604.82604.7983-
Nov 28, 20245.07005.15505.06505.15505.1254-
Nov 27, 20245.06005.07505.00505.07005.0409-
Nov 26, 20245.04005.06005.02005.05505.0260-
Nov 25, 20245.15505.15505.04505.04505.0160-
Nov 22, 20245.10505.16005.10005.16005.1304-
Nov 21, 20245.01005.10505.01005.10505.0757-
Nov 20, 20245.10005.10005.01505.02004.9912-
Nov 19, 20245.05505.09005.03505.09005.0608-
Nov 18, 20245.06505.09005.02005.05005.0210-
Nov 15, 20245.07005.07005.00005.06005.0309-
Nov 14, 20245.57505.57505.08005.08005.0508-
Nov 13, 20245.52005.58005.49005.58005.5479-
Nov 12, 20245.57005.60005.52005.52005.4883-
Nov 11, 20245.50505.60005.50505.60005.5678-
Nov 8, 20245.49005.49005.43505.48005.4485-
Nov 7, 20245.48005.50505.38005.50505.4734-
Nov 6, 20245.38005.46505.38005.45005.4187-
Nov 5, 20245.38005.38005.38005.38005.3491-
Nov 4, 20245.49005.49005.33005.33005.2994-
Nov 1, 20245.41505.51505.41505.47505.4435-
Oct 31, 20245.52005.61505.36505.41505.3839-
Oct 30, 20245.52005.53505.52005.53505.5032-
Oct 29, 20245.56505.56505.52005.52005.4883-
Oct 28, 20245.52005.54005.52005.54005.5082550
Oct 25, 20245.52005.53005.52005.52005.4883-
Oct 24, 20245.52005.53505.50005.52005.4883-
Oct 23, 20245.55005.55005.50505.50505.4734-
Oct 22, 20245.48005.55005.48005.55005.5181-
Oct 21, 20245.58505.62005.51005.51005.4783-
Oct 18, 20245.54005.59005.54005.58005.5479-
Oct 17, 20245.26005.59505.26005.56005.5281-
Oct 16, 20245.38505.45005.38505.43005.3988-
Oct 15, 20245.38005.41505.37505.37505.3441-
Oct 14, 20245.28005.37005.28005.36505.3342-
Oct 11, 20245.38005.38005.26005.28505.2546-
Oct 10, 20245.41505.42005.38005.38005.3491-
Oct 9, 20245.41005.44005.41005.43505.4038-
Oct 8, 20245.38005.43005.38005.40005.3690-
Oct 7, 20245.51505.63505.40505.42505.393842
Oct 4, 20245.40505.50505.40505.50505.4734-
Oct 3, 20245.39505.44005.39505.41005.3789-
Oct 2, 20245.43005.48005.42505.48005.4485-
Oct 1, 20245.38005.43005.38005.43005.3988-
Sep 30, 20245.38005.38005.38005.38005.3491-
Sep 27, 20245.38005.38005.38005.38005.3491-
Sep 26, 20245.33005.37005.31505.31505.2845-
Sep 25, 20245.31505.50005.31505.31505.2845250
Sep 24, 20245.48005.48005.33505.33505.3044-
Sep 23, 20245.41505.48005.39505.48005.4485-
Sep 20, 20245.38505.43005.38505.43005.3988-
Sep 19, 20245.27505.43505.27505.40505.3740-
Sep 18, 20245.21005.28505.21005.25505.2248-
Sep 17, 20245.39505.43505.17505.20505.1751-
Sep 16, 20245.39005.41505.37005.37505.3441-
Sep 13, 20245.20505.42505.20505.39005.3590-
Sep 12, 20245.35005.41505.35005.38505.3541-
Sep 11, 20245.30005.35005.28505.32005.2894-
Sep 10, 20245.26005.32505.26005.29005.2596-
Sep 9, 20245.18005.30005.18005.25505.2248-
Sep 6, 20245.43505.43505.18005.18005.1502-
Sep 5, 20245.47005.48505.43005.44005.4087-
Sep 4, 20245.43505.47005.41505.47005.4386-
Sep 3, 20245.49005.56005.44005.44005.4087-
Sep 2, 20245.65505.65505.49505.49505.4634-
Aug 30, 20245.60005.61505.60005.61505.5827-
Aug 29, 20245.54005.60005.54005.60005.5678-
Aug 28, 20245.57005.58005.53505.53505.5032-
Aug 27, 20245.54505.57505.54505.56005.5281-
Aug 26, 20245.54005.54505.54005.54005.5082-
Aug 23, 20245.49505.55005.48005.53505.5032-
Aug 22, 20245.45505.51005.45505.49005.4585-
Aug 21, 20245.44505.48005.42505.45005.4187-
Aug 20, 20245.54005.57505.45005.45005.4187-
Aug 19, 20245.57005.57505.53505.54505.5131-
Aug 16, 20245.56505.59505.55005.57505.5430-
Aug 15, 20245.55005.59005.53005.56005.5281-
Aug 14, 20245.47005.56005.47005.54505.5131-
Aug 13, 20245.42505.49505.42505.49005.4585-
Aug 12, 20245.39505.46005.39505.42505.3938-
Aug 9, 20245.42005.47005.39505.40005.3690-
Aug 8, 20245.33505.44505.30505.41505.3839-
Aug 7, 20245.26005.41005.26005.35005.3193-
Aug 6, 20245.20005.37005.20005.24005.2099-
Aug 5, 20245.56005.56005.08005.08005.050875
Aug 2, 20245.46505.46505.35005.35005.3193-
Aug 1, 20245.62505.67005.49005.49005.4585-
Jul 31, 20245.62005.64005.62005.62505.5927-
Jul 30, 20245.44505.64005.44505.62005.5877-
Jul 29, 20245.44505.50505.44505.45005.4187-
Jul 26, 20245.32505.46505.32505.44005.4087-
Jul 25, 2024 0.0682 Dividend
Jul 25, 20245.44005.44005.33505.33505.3044-
Jul 24, 20245.60005.63505.50505.50505.4172-
Jul 23, 20245.57505.64505.54005.60505.5156-
Jul 22, 20245.50005.62505.50005.57505.4861-
Jul 19, 20245.57505.57505.50005.50005.4123-
Jul 18, 20245.42005.61005.42005.58005.4910-
Jul 17, 20245.49005.52005.42005.42005.3336-
Jul 16, 20245.49005.52005.46505.49505.4074-
Jul 15, 20245.52005.53505.49005.49005.4024500
Jul 12, 20245.52005.55005.51505.51505.4270-
Jul 11, 20245.46005.68005.46005.52005.4320500
Jul 10, 20245.31005.45505.31005.45505.3680-
Jul 9, 20245.26505.37005.26505.31005.2253-
Jul 8, 20245.28505.30005.27505.27505.1909-
Jul 5, 20245.28505.36505.28005.28005.1958-
Jul 4, 20245.19505.29005.19505.28005.1958-
Jul 3, 20245.15005.21505.15005.19505.1121-
Jul 2, 20245.16005.18005.14505.14505.0629-
Jul 1, 20245.14505.20005.14505.16005.0777-
Jun 28, 20245.26505.26505.15505.15505.0728-
Jun 27, 20245.24505.32505.24505.27005.1859-
Jun 26, 20245.23505.30005.23505.24505.1613-
Jun 25, 20245.30505.30505.22005.23005.1466-
Jun 24, 20245.24505.34505.24505.31005.2253-
Jun 21, 20245.33005.34505.24505.24505.1613-
Jun 20, 20245.35505.36005.33005.33005.2450-
Jun 19, 20245.26005.36505.26005.35505.2696-
Jun 18, 20245.15505.26005.15505.25505.1712-
Jun 17, 20245.07505.21505.07505.15505.0728-
Jun 14, 20245.22505.30005.08505.08505.0039-
Jun 13, 20245.28005.38005.26505.26505.1810-
Jun 12, 20245.28005.38505.28005.33005.2450-
Jun 11, 20245.26505.38505.26505.33005.2450-
Jun 10, 20245.27005.37005.27005.32505.2401-
Jun 7, 20245.54505.54505.28505.29505.2105200
Jun 6, 20245.24505.34505.24505.29505.2105-
Jun 5, 20245.09005.30505.09005.30005.2155-
Jun 4, 20245.11005.30005.11005.25505.1712-
Jun 3, 20245.04005.31005.04005.28005.1958-
May 31, 20244.86205.19004.86205.19005.1072-
May 30, 20244.72605.01504.72605.01504.9350-
May 29, 20244.75204.95804.75204.88604.8081-
May 28, 20244.62404.95604.62404.75404.6782-
May 27, 20244.62404.63004.62004.63004.5562-
May 24, 20244.73604.77804.73604.77004.6939-
May 23, 20244.29004.94004.29004.78404.7077-
May 22, 20244.19204.33604.19204.33604.2668-
May 21, 20244.17204.33604.17204.31404.2452-
May 20, 20244.11804.32604.11804.30204.2334-
May 17, 20244.09604.27004.09604.25204.1842-
May 16, 20244.44604.44604.22804.22804.1606-
May 15, 20244.03604.22804.03604.22804.1606240
May 14, 20244.05804.20204.05804.15604.0897-
May 13, 20244.11804.21604.11804.18404.1173-
May 10, 20244.08204.28204.08204.24404.1763250
May 9, 20244.03604.20604.03604.20404.1369-
May 8, 20244.03604.17604.03604.15004.0838-
May 7, 20243.95804.30403.95804.13004.0641300
May 6, 20244.03604.03604.03604.03603.9716-
May 3, 20244.03604.09204.03604.08004.0149-
May 2, 20244.02604.04004.00004.00003.9362-
Apr 30, 20243.93604.07003.93603.97803.9146-
Apr 29, 20243.88804.05603.88804.05603.9913-
Apr 26, 20243.88803.93803.88803.93403.8713-
Apr 25, 20243.84203.95603.84203.91803.8555-
Apr 24, 20243.80803.99003.80803.96003.8968-
Apr 23, 20243.80203.97803.80203.97803.9146-
Apr 22, 20243.78803.93803.78803.91203.8496-
Apr 19, 20243.86003.88003.86003.88003.8181-
Apr 18, 20243.78803.88803.78803.88203.8201500
Apr 17, 20243.78803.94603.78803.86803.8063-
Apr 16, 20243.97003.99003.88403.88403.8221-
Apr 15, 20243.94404.15003.94404.11604.0504-
Apr 12, 20243.92004.08003.92004.06003.9952-
Apr 11, 20243.91204.06003.91204.02403.9598-
Apr 10, 20243.92604.08003.92604.03603.9716-
Apr 9, 20244.01404.15803.99204.03603.9716-
Apr 8, 20243.98804.18803.98804.14204.0759-
Apr 5, 20243.97804.12203.97804.10804.0425-
Apr 4, 20244.02604.15804.02604.10404.0385-
Apr 3, 20244.03404.15404.03404.15404.0877-
Apr 2, 20244.08604.26204.08604.16404.0976-
Mar 28, 20244.06004.24004.06004.22004.1527-
Mar 27, 20244.10004.26004.10004.18004.1133-
Mar 26, 20244.12004.30004.12004.22004.1527-
Mar 25, 20244.06004.30004.06004.24004.1724-
Mar 22, 20244.06004.20004.06004.18004.1133-
Mar 21, 20244.06004.18004.06004.14004.0740-
Mar 20, 20244.06004.22004.06004.18004.1133-
Mar 19, 20244.10004.18004.10004.16004.0937-
Mar 18, 20244.08004.18004.08004.18004.1133-
Mar 15, 20243.98004.20003.98004.08004.0149-
Mar 14, 20243.94004.22003.94004.18004.1133-
Mar 13, 20243.98004.20003.98004.14004.0740-
Mar 12, 20243.96004.20003.96004.16004.0937-
Mar 11, 20244.02004.20004.02004.14004.0740-
Mar 8, 20244.26004.32004.26004.28004.2117-
Mar 7, 20244.26004.36004.26004.32004.2511-
Mar 6, 20244.26004.36004.26004.34004.2708-
Mar 5, 20244.10004.38004.10004.34004.2708-
Mar 4, 20244.42004.42004.32004.32004.2511-
Mar 1, 20244.10004.32004.10004.32004.2511-
Feb 29, 20244.04004.30004.04004.28004.2117-
Feb 28, 20244.22004.28004.18004.18004.1133-
Feb 27, 20244.22004.28004.22004.28004.2117-
Feb 26, 20244.22004.44004.22004.44004.3692-
Feb 23, 20244.42004.42004.28004.34004.2708-
Feb 22, 20244.22004.54004.22004.54004.46761,100
Feb 21, 20244.12004.42004.12004.42004.3495-

Related Tickers

NUMND.OL Nordic Unmanned ASA
0.7680
0.00%
 
CMN1.F Chemring Group PLC
4.4800
+3.23%
 
84F.DU Norsk Titanium AS
0.2010
0.00%
 
LHX.MX L3Harris Technologies, Inc.
4,067.96
+1.44%
 
ETCC Environmental Tectonics Corporation
2.3200
0.00%
 
PARAS.BO Paras Defence and Space Technologies Limited
894.10
-0.74%
 
R3NK.F RENK Group AG
27.81
-3.08%
 
KOG.OL Kongsberg Gruppen ASA
1,337.00
+4.05%
 
KBGGY Kongsberg Gruppen ASA
60.00
-3.83%
 
0IW5.IL Thales S.A.
182.58
-0.61%