UK markets closed

Qt Group Oyj (2QT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
76.05-0.80 (-1.04%)
At close: 05:15PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202477.0577.0575.9576.0576.05-
09 May 202476.4076.8576.4076.8576.852
08 May 202475.6076.6575.6076.6576.65-
07 May 202473.9075.5573.9075.5575.55-
06 May 202474.2074.2072.9073.7573.75-
03 May 202473.6074.4073.3574.4074.40-
02 May 202472.0573.8072.0073.8073.80-
30 Apr 202474.6074.6072.9072.9072.90-
29 Apr 202473.3074.0573.3074.0574.05-
26 Apr 202471.1573.7071.1573.4573.45-
25 Apr 202470.7572.0567.2567.4567.45146
24 Apr 202469.7570.9569.7570.9070.90-
23 Apr 202468.3569.7068.3569.7069.70-
22 Apr 202468.2068.4567.9067.9067.90-
19 Apr 202468.0568.4068.0068.1568.154
18 Apr 202470.5570.6069.4069.4069.4070
17 Apr 202470.8070.8570.1070.3070.301
16 Apr 202470.5071.2070.5071.1071.10-
15 Apr 202473.1573.3571.4071.4071.40-
12 Apr 202478.7078.7573.3073.4573.45-
11 Apr 202475.1078.1075.1077.9077.9013
10 Apr 202475.0076.1074.4574.9574.95-
09 Apr 202474.6575.8574.2074.5574.55-
08 Apr 202471.8575.1071.2075.1075.10-
05 Apr 202471.7072.2071.7072.1572.15-
04 Apr 202472.6573.4572.4573.0073.0051
03 Apr 202473.1073.4573.0073.0073.00-
02 Apr 202476.1076.3573.6573.6573.65-
28 Mar 202476.0876.5075.5876.2076.20-
27 Mar 202474.9876.2074.8675.6475.64-
26 Mar 202474.4475.0474.1275.0475.04-
25 Mar 202474.9874.9874.0674.4274.421
22 Mar 202473.8074.5473.8074.5474.54-
21 Mar 202473.5074.6272.7474.6274.62-
20 Mar 202472.3873.2272.1673.2273.2212
19 Mar 202476.7076.7072.0272.0272.02-
18 Mar 202478.0078.7276.9876.9876.98-
15 Mar 202478.4879.2678.4878.5478.54-
14 Mar 202480.1080.2079.1079.3479.34-
13 Mar 202479.1481.0279.1480.5080.50-
12 Mar 202481.0881.0878.9078.9078.90-
11 Mar 202478.4281.0678.0681.0681.06-
08 Mar 202477.9279.9477.5679.2479.2420
07 Mar 202476.6078.1075.9878.1078.10-
06 Mar 202476.1877.1875.8077.1877.1825
05 Mar 202478.7079.5075.5076.0076.00252
04 Mar 202481.1081.1079.2079.5879.581
01 Mar 202478.0080.4477.6280.4480.44-
29 Feb 202478.5278.6277.6077.6077.601
28 Feb 202478.2079.1477.8078.6678.66-
27 Feb 202477.6478.6077.5478.6078.60-
26 Feb 202476.9278.1076.7677.7877.781
23 Feb 202477.7277.7276.7276.7276.724
22 Feb 202479.6079.8877.5477.5477.5438
21 Feb 202477.7279.2477.7279.2479.24-
20 Feb 202477.3877.9476.5477.8677.8630
19 Feb 202475.8479.2075.8477.3877.381
16 Feb 202466.9676.3266.9676.3276.3230
15 Feb 202466.9867.0065.7465.7465.741
14 Feb 202467.3667.9665.1466.8066.801
13 Feb 202468.0468.0667.4667.5067.50-
12 Feb 202467.9068.3266.8268.3268.32-
09 Feb 202465.0467.5465.0267.5467.547
08 Feb 202463.3665.3063.3665.3065.305
07 Feb 202463.8664.0463.2663.4863.48-
06 Feb 202465.7265.7264.0664.1464.141
05 Feb 202467.4267.9865.7665.7665.761
02 Feb 202468.3068.5067.6067.6067.60-
01 Feb 202465.0868.0665.0867.9667.96-
31 Jan 202466.1866.1865.6665.9265.92-
30 Jan 202467.2067.2066.5666.5666.56-
29 Jan 202467.3267.3265.6867.0067.00-
26 Jan 202467.4667.5266.1267.5067.50-
25 Jan 202466.9467.5266.8667.5267.52-
24 Jan 202466.9067.2066.8066.8066.80-
23 Jan 202465.7866.8065.4466.5666.56-
22 Jan 202465.5866.2465.5865.8065.80-
19 Jan 202466.4666.4865.1265.1265.12-
18 Jan 202464.6066.3664.6066.3666.36-
17 Jan 202464.7464.9663.9264.4464.44-
16 Jan 202465.4065.5865.0065.5865.588
15 Jan 202465.8065.8464.6265.8065.80-
12 Jan 202466.2067.0065.6465.6465.64-
11 Jan 202466.9467.3066.1066.1066.10-
10 Jan 202465.6466.6465.5866.4866.48-
09 Jan 202465.0666.0864.8665.9665.96-
08 Jan 202467.1867.3063.9665.1465.146
05 Jan 202463.0068.0461.0267.9067.9052
04 Jan 202462.5263.6662.5263.6263.6230
03 Jan 202464.0064.4061.8062.5262.52-
02 Jan 202464.7064.8263.6464.3264.3241
29 Dec 202365.0065.3865.0065.3865.38-
28 Dec 202370.8471.1064.7064.7064.7045
27 Dec 202368.0271.1068.0270.9070.9030
22 Dec 202367.0468.1067.0468.1068.10-
21 Dec 202365.6467.3465.5867.3467.342
20 Dec 202367.8467.8465.0065.9665.9626
19 Dec 202367.0068.4666.9867.9667.96-
18 Dec 202366.6067.4665.6466.9866.9888
15 Dec 202365.4667.3065.4666.5666.566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...