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

QinetiQ Group PLC (QY6.MU)

Compare
4.7840
-0.1160
(-2.37%)
At close: February 21 at 8:05:24 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20254.78404.78404.78404.78404.7840-
Feb 20, 20254.90004.90004.90004.90004.9000-
Feb 19, 20254.96204.96204.96204.96204.9620-
Feb 18, 20254.73405.03504.73405.03505.03502,100
Feb 17, 20254.46004.69604.46004.69604.6960160
Feb 14, 20254.46004.46004.46004.46004.4600-
Feb 13, 20254.46004.46004.46004.46004.4600-
Feb 12, 20254.46004.46004.46004.46004.4600-
Feb 11, 20254.38004.38004.38004.38004.3800-
Feb 10, 20254.40204.40204.38004.38004.3800500
Feb 7, 20254.38004.40204.38004.40204.402073
Feb 6, 20254.38804.38804.34404.38004.3800450
Feb 5, 20254.45004.46004.33804.34004.34005,850
Feb 4, 20254.47004.47004.45404.45404.4540100
Feb 3, 20254.45004.45004.44804.44804.4480405
Jan 31, 20254.36804.36804.36804.36804.3680-
Jan 30, 20254.48604.48604.36804.36804.3680300
Jan 29, 20254.57404.57404.57404.57404.5740-
Jan 28, 20254.59604.59604.56604.56604.5660550
Jan 27, 20254.59604.59604.59604.59604.5960-
Jan 24, 20254.59604.59604.59604.59604.5960-
Jan 23, 20254.61004.61204.51604.61204.61202,100
Jan 22, 20254.65804.65804.65804.65804.6580-
Jan 21, 20255.02505.02504.39204.68004.68002,100
Jan 20, 20255.02505.02505.02505.02505.0250-
Jan 17, 20255.02505.02505.02505.02505.0250-
Jan 16, 20254.87204.87204.87204.87204.8720-
Jan 15, 20254.79204.79204.79204.79204.7920-
Jan 14, 20254.85604.85604.76604.76604.7660300
Jan 13, 20254.90804.90804.86804.86804.868050
Jan 10, 20254.94804.94804.94804.94804.9480-
Jan 9, 2025 0.0338 Dividend
Jan 9, 20254.87404.97404.87404.97404.97401,116
Jan 8, 20255.00005.00004.90204.90204.874045
Jan 7, 20255.00005.00005.00005.00004.9714-
Jan 6, 20255.07005.07005.07005.07005.0410-
Jan 3, 20255.07005.07005.07005.07005.0410-
Jan 2, 20255.06005.06005.06005.06005.0311-
Dec 30, 20245.01005.07005.01005.07005.04101,000
Dec 27, 20244.99004.99004.99004.99004.9615-
Dec 23, 20244.93005.01504.93005.01504.986420
Dec 20, 20244.97604.97604.97604.97604.9476-
Dec 19, 20244.97604.97604.97604.97604.9476-
Dec 18, 20244.95805.03504.95604.95604.9277190
Dec 17, 20245.03505.03504.95804.95804.9297400
Dec 16, 20245.01505.03505.01505.03505.0062416
Dec 13, 20245.02005.02005.02005.02004.9913-
Dec 12, 20244.99604.99604.99604.99604.9675-
Dec 11, 20244.98804.98804.94004.94004.91184,500
Dec 10, 20245.02005.02004.92004.98804.9595993
Dec 9, 20245.03505.03505.02005.02004.991360
Dec 6, 20245.11505.11505.03505.03505.0062350
Dec 5, 20245.12505.12505.12505.12505.0957-
Dec 4, 20245.11005.18505.09005.09005.060920
Dec 3, 20245.04505.17005.04005.04005.0112630
Dec 2, 20245.00505.01005.00505.01004.98141,000
Nov 29, 20245.17505.17504.94805.00004.9714511
Nov 28, 20245.15005.15005.15005.15005.1206-
Nov 27, 20245.15005.15005.15005.15005.1206-
Nov 26, 20245.15005.15005.15005.15005.1206-
Nov 25, 20245.26505.26505.26505.26505.2349-
Nov 22, 20245.12005.27005.12005.27005.2399500
Nov 21, 20245.12005.12005.03505.03505.00621,800
Nov 20, 20245.12505.13005.12505.13005.1007200
Nov 19, 20245.09005.09005.09005.09005.0609-
Nov 18, 20245.09005.09005.09005.09005.0609-
Nov 15, 20245.10005.10005.09005.09005.0609500
Nov 14, 20245.62005.62005.08005.10005.07092,660
Nov 13, 20245.62505.62505.62005.62005.5879550
Nov 12, 20245.67505.74005.67505.74005.707220
Nov 11, 20245.59505.72505.59505.72505.6923200
Nov 8, 20245.59505.59505.59505.59505.5630-
Nov 7, 20245.56505.59505.56505.59505.5630190
Nov 6, 20245.44505.56505.44505.56505.5332430
Nov 5, 20245.44505.44505.44505.44505.4139-
Nov 4, 20245.51005.51505.38005.51505.48351,450
Nov 1, 20245.50005.50005.50005.50005.4686-
Oct 31, 20245.59505.59505.50005.50005.46861,800
Oct 30, 20245.59505.59505.59505.59505.5630200
Oct 29, 20245.67005.67005.67005.67005.6376-
Oct 28, 20245.58005.67005.51005.67005.6376320
Oct 25, 20245.63005.63005.58005.58005.5481690
Oct 24, 20245.69505.69505.67505.68005.6476755
Oct 23, 20245.65005.69505.65005.69505.6625380
Oct 22, 20245.65505.65505.65005.65005.61772,000
Oct 21, 20245.60505.69005.60505.69005.6575200
Oct 18, 20245.60005.60505.60005.60505.573030
Oct 17, 20245.60005.76005.56505.56505.53321,500
Oct 16, 20245.40005.60005.40005.60005.5680997
Oct 15, 20245.39005.39005.39005.39005.3592-
Oct 14, 20245.35505.35505.35505.35505.3244100
Oct 11, 20245.45005.45005.45005.45005.4189-
Oct 10, 20245.45005.45005.45005.45005.4189-
Oct 9, 20245.55005.55005.45005.45005.418942
Oct 8, 20245.55005.55005.55005.55005.5183-
Oct 7, 20245.69505.69505.56505.56505.53321,004
Oct 4, 20245.57505.69505.52505.69505.6625431
Oct 3, 20245.57505.57505.57505.57505.5432-
Oct 2, 20245.45005.63005.45005.63005.5978200
Oct 1, 20245.45005.45005.45005.45005.4189-
Sep 30, 20245.48505.48505.45005.45005.41892,000
Sep 27, 20245.48505.48505.48505.48505.4537-
Sep 26, 20245.37505.49505.37505.48505.45371,340
Sep 25, 20245.49505.49505.37505.37505.3443300
Sep 24, 20245.54005.54005.49505.49505.4636400
Sep 23, 20245.56005.56005.54005.54005.508420
Sep 20, 20245.57505.57505.56005.56005.52822,150
Sep 19, 20245.42005.59505.42005.59505.5630650
Sep 18, 20245.40005.42005.40005.42005.3890350
Sep 17, 20245.56005.56005.56005.56005.5282-
Sep 16, 20245.57505.57505.56005.56005.5282230
Sep 13, 20245.48505.48505.42505.42505.39401,000
Sep 12, 20245.48505.48505.48505.48505.4537-
Sep 11, 20245.48505.48505.48505.48505.4537-
Sep 10, 20245.36505.50005.36505.50005.4686100
Sep 9, 20245.36505.36505.36505.36505.3344-
Sep 6, 20245.62505.62505.62505.62505.5929-
Sep 5, 20245.62505.62505.62505.62505.5929-
Sep 4, 20245.62505.62505.62505.62505.5929-
Sep 3, 20245.67505.67505.67505.67505.6426-
Sep 2, 20245.77005.77005.77005.77005.7370-
Aug 30, 20245.77005.77005.77005.77005.7370-
Aug 29, 20245.72505.77005.72505.77005.737080
Aug 28, 20245.58505.72505.58505.72505.692325
Aug 27, 20245.56505.56505.56505.56505.5332-
Aug 26, 20245.56005.56005.56005.56005.5282-
Aug 23, 20245.51005.51005.51005.51005.4785-
Aug 22, 20245.49505.49505.49505.49505.4636-
Aug 21, 20245.52505.52505.49505.49505.4636159
Aug 20, 20245.73005.73005.52505.52505.493435
Aug 19, 20245.76505.76505.76505.76505.7321-
Aug 16, 20245.65505.76505.60005.76505.7321500
Aug 15, 20245.65505.65505.65505.65505.6227-
Aug 14, 20245.65505.65505.65505.65505.6227-
Aug 13, 20245.58505.65505.50505.65505.62277,430
Aug 12, 20245.58005.58505.58005.58505.55311,000
Aug 9, 20245.52505.58005.52505.58005.5481350
Aug 8, 20245.52505.52505.52505.52505.4934-
Aug 7, 20245.45005.53505.45005.53505.5034800
Aug 6, 20245.47505.49005.47505.49005.4586250
Aug 5, 20245.55505.55505.55505.55505.523382
Aug 2, 20245.65505.65505.44505.44505.41392,250
Aug 1, 20245.80005.81505.80005.81005.7768500
Jul 31, 20245.79505.80005.79505.80005.76691,200
Jul 30, 20245.51505.65005.51505.65005.6177400
Jul 29, 20245.51505.51505.51505.51505.4835-
Jul 26, 20245.51505.51505.51505.51505.4835-
Jul 25, 2024 0.0682 Dividend
Jul 25, 20245.64505.64505.64505.64505.6128-
Jul 24, 20245.76005.76005.76005.76005.6709-
Jul 23, 20245.76005.76005.76005.76005.6709-
Jul 22, 20245.55005.76005.55005.76005.6709725
Jul 19, 20245.60505.60505.55005.55005.4642201
Jul 18, 20245.60505.60505.60505.60505.5183-
Jul 17, 20245.62505.62505.62505.62505.5380-
Jul 16, 20245.54005.62505.54005.62505.538025
Jul 15, 20245.54005.54005.54005.54005.4543-
Jul 12, 20245.54005.54005.54005.54005.4543-
Jul 11, 20245.48005.48005.48005.48005.3953-
Jul 10, 20245.33005.33005.33005.33005.2476-
Jul 9, 20245.31505.31505.31505.31505.2328-
Jul 8, 20245.31505.31505.31505.31505.2328-
Jul 5, 20245.31505.31505.31505.31505.2328-
Jul 4, 20245.23005.42005.23005.31505.2328500
Jul 3, 20245.23005.23005.23005.23005.1491-
Jul 2, 20245.23005.23005.23005.23005.1491-
Jul 1, 20245.33005.33005.23005.23005.14912,097
Jun 28, 20245.43005.43005.43005.43005.3460-
Jun 27, 20245.43005.43005.43005.43005.3460-
Jun 26, 20245.36505.45005.36505.45005.36575,000
Jun 25, 20245.36505.36505.36505.36505.2820-
Jun 24, 20245.36505.36505.36505.36505.2820-
Jun 21, 20245.37505.37505.36505.36505.282080
Jun 20, 20245.37505.37505.37505.37505.2919-
Jun 19, 20245.28505.28505.28505.28505.2033-
Jun 18, 20245.27505.27505.27505.27505.1934-
Jun 17, 20245.27505.27505.27505.27505.1934-
Jun 14, 20245.45505.45505.27505.27505.19342,001
Jun 13, 20245.45505.45505.45505.45505.3706-
Jun 12, 20245.45505.45505.45505.45505.3706-
Jun 11, 20245.45505.45505.45505.45505.3706-
Jun 10, 20245.45505.45505.45505.45505.3706-
Jun 7, 20245.27005.45505.27005.45505.3706515
Jun 6, 20245.30505.50005.30505.50005.41491,000
Jun 5, 20245.30505.30505.30505.30505.2230-
Jun 4, 20245.30505.30505.30505.30505.2230-
Jun 3, 20245.37505.37505.30505.30505.22301,800
May 31, 20245.00005.37505.00005.37505.2919444
May 30, 20245.00005.00005.00005.00004.9227-
May 29, 20245.11005.11005.11005.11005.0310-
May 28, 20244.63805.11004.63805.11005.031010
May 27, 20244.92004.92004.63804.63804.56631,000
May 24, 20244.88204.92004.88204.92004.84392,000
May 23, 20244.46004.88204.46004.88204.8065850
May 22, 20244.46004.46004.46004.46004.3910-
May 21, 20244.46004.46004.46004.46004.3910-
May 20, 20244.46004.46004.46004.46004.3910-
May 17, 20244.46004.46004.46004.46004.3910-
May 16, 20244.46004.46004.46004.46004.3910-
May 15, 20244.30804.34004.30804.34004.27295
May 14, 20244.30804.30804.30804.30804.2414-
May 13, 20244.30804.30804.30804.30804.2414-
May 10, 20244.30804.30804.30804.30804.2414-
May 9, 20244.30804.30804.30804.30804.2414-
May 8, 20244.30004.30804.30004.30804.2414300
May 7, 20244.30004.30004.30004.30004.2335-
May 6, 20244.30004.30004.30004.30004.23351,000
May 3, 20244.14404.22004.14404.22004.154735
May 2, 20244.04004.15404.04004.14404.0799900
Apr 30, 20244.03004.03004.03004.03003.9677-
Apr 29, 20244.03004.03004.03004.03003.9677-
Apr 26, 20244.03004.03004.03004.03003.9677-
Apr 25, 20244.03004.03004.03004.03003.9677-
Apr 24, 20244.03004.03004.03004.03003.9677-
Apr 23, 20244.03004.03004.03004.03003.9677-
Apr 22, 20243.98004.03003.98004.03003.9677100
Apr 19, 20244.01604.01603.98003.98003.91844,950
Apr 18, 20244.01604.01604.01604.01603.9539-
Apr 17, 20244.01604.01604.01604.01603.9539-
Apr 16, 20244.10604.10603.93604.01603.95399,718
Apr 15, 20244.10604.10604.10604.10604.0425-
Apr 12, 20244.06604.10604.06604.10604.0425250
Apr 11, 20244.06604.06604.06604.06604.0031-
Apr 10, 20244.05004.06804.05004.06604.00313,075
Apr 9, 20244.20004.20004.05004.05003.9874240
Apr 8, 20244.20004.20004.20004.20004.1350-
Apr 5, 20244.20004.20004.20004.20004.1350-
Apr 4, 20244.20004.20004.20004.20004.1350-
Apr 3, 20244.20004.20004.20004.20004.1350-
Apr 2, 20244.20004.20004.20004.20004.1350-
Mar 28, 20244.20004.20004.20004.20004.1350-
Mar 27, 20244.28004.28004.20004.20004.1350750
Mar 26, 20244.28004.28004.28004.28004.2138-
Mar 25, 20244.26004.28004.26004.28004.2138490
Mar 22, 20244.26004.26004.26004.26004.1941-
Mar 21, 20244.26004.26004.26004.26004.1941-
Mar 20, 20244.26004.26004.26004.26004.1941-
Mar 19, 20244.26004.26004.26004.26004.1941-
Mar 18, 20244.36004.36004.26004.26004.19412,502
Mar 15, 20244.30004.30004.30004.30004.2335-
Mar 14, 20244.22004.30004.22004.30004.2335300
Mar 13, 20244.32004.32004.22004.22004.1547222
Mar 12, 20244.32004.32004.32004.32004.2532-
Mar 11, 20244.32004.32004.32004.32004.253250
Mar 8, 20244.48004.48004.32004.32004.253275
Mar 7, 20244.48004.48004.48004.48004.4107-
Mar 6, 20244.48004.48004.48004.48004.4107-
Mar 5, 20244.48004.48004.48004.48004.4107-
Mar 4, 20244.50004.50004.50004.50004.4304-
Mar 1, 20244.38004.44004.38004.40004.33201,165
Feb 29, 20244.38004.38004.38004.38004.3123-
Feb 28, 20244.32004.38004.32004.38004.3123200
Feb 27, 20244.54004.54004.32004.32004.25321,200
Feb 26, 20244.42004.60004.36004.60004.52894,250
Feb 23, 20244.50004.50004.38004.42004.351612,722
Feb 22, 20244.46004.50004.46004.50004.43041,122
Feb 21, 20244.60004.60004.44004.46004.391016,538

Related Tickers

CMN1.SG Chemring Group PLC
4.2600
+0.95%
 
NUMND.OL Nordic Unmanned ASA
0.7680
0.00%
 
KBGGY Kongsberg Gruppen ASA
60.00
-3.83%
 
0F08.IL Kongsberg Gruppen ASA
1,322.00
+3.04%
 
HAG.DE Hensoldt AG
45.54
+0.53%
 
KOG.OL Kongsberg Gruppen ASA
1,337.00
+4.05%
 
BAESY BAE Systems plc
64.95
-0.90%
 
HO.PA Thales S.A.
182.25
-0.44%
 
AIR.PA Airbus SE
160.00
-3.08%
 
SAAB-B.ST Saab AB (publ)
296.85
+0.95%