Berlin - Delayed Quote EUR

Quantum Biopharma Ltd. R (0K91.BE)

Compare
7.15
-0.25
(-3.38%)
As of 8:10:59 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20257.157.157.157.157.15-
Apr 2, 20257.407.407.407.407.40-
Apr 1, 20257.057.057.057.057.05-
Mar 31, 20258.458.458.458.458.45-
Mar 28, 20257.657.657.657.657.65-
Mar 27, 20256.306.306.306.306.30-
Mar 26, 20255.455.455.455.455.45-
Mar 25, 20255.155.155.155.155.15-
Mar 24, 20255.255.255.255.255.25-
Mar 21, 20256.256.256.256.256.25-
Mar 20, 20256.156.156.156.156.15-
Mar 19, 20255.855.855.855.855.85-
Mar 18, 20257.057.057.057.057.05-
Mar 17, 20254.767.354.767.357.35334
Mar 14, 20254.164.164.164.164.16-
Mar 13, 20254.184.184.184.184.18-
Mar 12, 20254.164.164.164.164.16-
Mar 11, 20254.024.024.024.024.02-
Mar 10, 20254.264.264.264.264.26-
Mar 7, 20254.164.164.164.164.16-
Mar 6, 20254.704.704.704.704.70-
Mar 5, 20253.983.983.983.983.98-
Mar 4, 20254.084.084.084.084.08-
Mar 3, 20254.384.384.384.384.38-
Feb 28, 20254.744.744.744.744.74-
Feb 27, 20255.405.405.405.405.40-
Feb 26, 20255.305.305.305.305.30-
Feb 25, 20255.405.405.405.405.40-
Feb 24, 20255.905.905.905.905.90-
Feb 21, 20256.406.406.406.406.40-
Feb 20, 20256.956.956.956.956.95-
Feb 19, 20258.208.208.208.208.20-
Feb 18, 20258.958.958.958.958.95-
Feb 17, 20258.958.958.958.958.95-
Feb 14, 202510.1010.1010.1010.1010.10-
Feb 13, 202511.0011.0011.0011.0011.00-
Feb 12, 202511.7011.7011.7011.7011.70-
Feb 11, 202511.5011.5011.5011.5011.50-
Feb 10, 202511.5011.5011.5011.5011.50-
Feb 7, 202514.9014.9014.9014.9014.90-
Feb 6, 20259.109.109.109.109.10-
Feb 5, 20256.606.606.606.606.60-
Feb 4, 20253.083.083.083.083.08-
Feb 3, 20253.003.003.003.003.00-
Jan 31, 20252.902.902.902.902.90-
Jan 30, 20252.822.822.822.822.82-
Jan 29, 20252.802.802.802.802.80-
Jan 28, 20252.782.782.782.782.78-
Jan 27, 20253.083.083.083.083.08-
Jan 24, 20253.143.143.143.143.14-
Jan 23, 20253.343.343.343.343.34-
Jan 22, 20253.423.423.423.423.42-
Jan 21, 20253.283.283.283.283.28-
Jan 20, 20253.323.323.323.323.32-
Jan 17, 20253.223.223.223.223.22-
Jan 16, 20253.223.223.223.223.22-
Jan 15, 20253.183.183.183.183.18-
Jan 14, 20253.303.303.303.303.30-
Jan 13, 20253.463.463.463.463.46-
Jan 10, 20253.643.643.643.643.64-
Jan 9, 20253.643.643.643.643.64-
Jan 8, 20253.763.763.763.763.76-
Jan 7, 20253.683.683.683.683.68-
Jan 6, 20253.883.883.883.883.88-
Jan 3, 20253.963.963.963.963.96-
Jan 2, 20253.563.563.563.563.56-
Dec 30, 20243.843.843.843.843.84-
Dec 27, 20243.343.343.343.343.34-
Dec 23, 20242.882.882.882.882.88-
Dec 20, 20243.743.742.762.762.76334
Dec 19, 20243.323.323.323.323.32-
Dec 18, 20244.024.024.024.024.02-
Dec 17, 20243.943.943.943.943.94-
Dec 16, 20243.863.863.863.863.86-
Dec 13, 20244.024.024.024.024.02-
Dec 12, 20244.044.044.044.044.04-
Dec 11, 20244.044.044.044.044.04-
Dec 10, 20243.923.923.923.923.92-
Dec 9, 20244.004.004.004.004.00-
Dec 6, 20244.044.044.044.044.04-
Dec 5, 20244.064.064.064.064.06-
Dec 4, 20244.264.264.264.264.26-
Dec 3, 20244.304.304.304.304.30-
Dec 2, 20244.444.444.444.444.44-
Nov 29, 20244.424.424.424.424.42-
Nov 28, 20244.324.324.324.324.32-
Nov 27, 20244.764.764.764.764.76-
Nov 26, 20244.984.984.984.984.98-
Nov 25, 20245.205.205.205.205.20-
Nov 22, 20244.884.884.884.884.88-
Nov 21, 20244.784.784.784.784.78-
Nov 20, 20244.684.684.684.684.68-
Nov 19, 20244.644.644.644.644.64-
Nov 18, 20244.744.744.744.744.7412
Nov 15, 20244.944.944.944.944.94-
Nov 14, 20245.005.005.005.005.00-
Nov 13, 20244.704.704.704.704.70-
Nov 12, 20245.105.105.105.105.10-
Nov 11, 20245.255.255.255.255.25-
Nov 8, 20245.055.055.055.055.05-
Nov 7, 20244.544.544.544.544.54-
Nov 6, 20244.744.744.744.744.74-
Nov 5, 20244.244.244.244.244.24-
Nov 4, 20244.444.444.444.444.44-
Nov 1, 20244.224.224.224.224.22-
Oct 31, 20244.404.404.404.404.40-
Oct 30, 20244.984.984.984.984.98-
Oct 29, 20245.155.155.155.155.15-
Oct 28, 20245.255.255.255.255.25-
Oct 25, 20245.255.255.255.255.25-
Oct 24, 20246.006.006.006.006.00-
Oct 23, 20245.505.505.505.505.50-
Oct 22, 20246.306.306.306.306.30-
Oct 21, 20246.956.956.956.956.95-
Oct 18, 20245.305.305.305.305.30-
Oct 17, 20244.984.984.984.984.98-
Oct 16, 20244.404.404.404.404.40-
Oct 15, 20244.424.424.424.424.42-
Oct 14, 20244.244.244.244.244.24-
Oct 11, 20244.264.264.264.264.26-
Oct 10, 20243.963.963.963.963.96-
Oct 9, 20243.743.743.743.743.74-
Oct 8, 20243.843.843.843.843.84-
Oct 7, 20244.184.184.184.184.18-
Oct 4, 20243.563.563.563.563.56-
Oct 3, 20243.603.603.603.603.60-
Oct 2, 20243.463.463.463.463.46-
Oct 1, 20243.583.583.583.583.58-
Sep 30, 20243.443.443.443.443.44-
Sep 27, 20243.363.363.363.363.36-
Sep 26, 20243.423.423.423.423.42-
Sep 25, 20243.533.533.533.533.53-
Sep 24, 20243.643.643.643.643.64-
Sep 23, 20243.703.703.703.703.70-
Sep 20, 20243.603.603.603.603.60-
Sep 19, 20243.693.693.693.693.69-
Sep 18, 20243.783.783.783.783.78-
Sep 17, 20243.553.553.553.553.55-
Sep 16, 20243.523.523.523.523.52-
Sep 13, 20243.623.623.623.623.62-
Sep 12, 20243.553.553.553.553.55-
Sep 11, 20243.443.443.443.443.44-
Sep 10, 20243.643.643.643.643.64-
Sep 9, 20243.713.713.713.713.71-
Sep 6, 20243.563.563.563.563.56-
Sep 5, 20243.443.443.443.443.44-
Sep 4, 20243.283.283.283.283.28-
Sep 3, 20243.803.803.483.483.48-
Sep 2, 20243.853.853.853.853.85-
Aug 30, 20244.464.464.204.204.20207
Aug 29, 20244.704.704.704.704.70-
Aug 28, 20243.953.953.953.953.95-
Aug 27, 20243.893.893.893.893.89-
Aug 26, 20243.773.773.773.773.77-
Aug 23, 20243.743.743.743.743.74-
Aug 22, 20243.723.723.723.723.72-
Aug 21, 20243.403.403.403.403.40-
Aug 20, 20243.623.623.623.623.62-
Aug 19, 20243.863.863.863.863.86-
Aug 16, 20243.856.503.856.506.50-
Aug 15, 2024 1:65 Stock Splits
Aug 15, 20245.495.495.495.495.49-
Aug 14, 20245.915.915.495.495.49-
Aug 13, 20247.727.725.435.645.64-
Aug 12, 202411.8913.369.169.169.16-
Aug 9, 20245.395.395.395.395.39-
Aug 8, 20244.645.104.525.105.10-
Aug 7, 20245.085.084.674.794.79-
Aug 6, 20244.685.604.685.605.60-
Aug 5, 20243.903.903.903.903.90-
Aug 2, 20245.605.654.485.655.65-
Aug 1, 20246.067.766.066.436.43-
Jul 31, 20246.557.206.336.436.43-
Jul 30, 20247.677.676.596.636.63-
Jul 29, 20248.709.008.058.058.05-
Jul 26, 20248.898.968.648.718.71-
Jul 25, 20248.628.808.298.808.80-
Jul 24, 20249.109.238.548.598.59-
Jul 23, 20248.249.238.209.159.15-
Jul 22, 20248.258.758.148.228.22-
Jul 19, 20248.518.978.128.148.14-
Jul 18, 20249.029.278.618.798.79-
Jul 17, 20248.839.468.749.139.13-
Jul 16, 20248.598.808.588.728.72-
Jul 15, 20248.798.888.488.778.77-
Jul 12, 20248.748.928.548.848.84-
Jul 11, 20248.898.898.598.628.62-
Jul 10, 20248.708.748.368.728.72-
Jul 9, 20249.009.008.578.578.57-
Jul 8, 20248.408.898.338.688.68-
Jul 5, 20248.278.708.278.518.51-
Jul 4, 20248.748.748.508.508.50-
Jul 3, 20248.649.598.588.648.64-
Jul 2, 20248.069.077.999.079.07-
Jul 1, 20249.7010.119.239.239.23-
Jun 28, 202410.9711.5710.2310.7610.76-
Jun 27, 202411.2811.4510.7110.8410.84-
Jun 26, 202410.2611.3110.2610.7410.74-
Jun 25, 202411.1711.2710.6710.7510.75-
Jun 24, 202410.7410.7410.7410.7410.74-
Jun 21, 202410.9211.4310.0610.0610.06-
Jun 20, 202412.0013.1010.4610.8910.89-
Jun 19, 202412.3412.3511.2711.6311.63-
Jun 18, 202412.7112.7111.9311.9311.93-
Jun 17, 202413.0014.4611.9611.9611.96-
Jun 14, 202413.0013.9711.8713.8113.81-
Jun 13, 202414.3614.6913.4213.6213.62-
Jun 12, 202414.9816.2213.7514.2714.27-
Jun 11, 202414.5316.0213.8413.8813.88-
Jun 10, 202414.2014.5313.6813.7513.75-
Jun 7, 202415.4415.4414.7514.7514.75-
Jun 6, 202412.1515.8612.1515.2415.24-
Jun 5, 202417.0017.3515.8315.9615.96-
Jun 4, 202416.3817.0616.3816.6416.64-
Jun 3, 202417.9417.9416.5416.5416.54-
May 31, 202418.6218.7516.9317.9417.94-
May 30, 202419.9219.9519.1119.1419.14-
May 29, 202420.7321.2519.8619.8619.86-
May 28, 202422.2622.2621.0321.0621.06-
May 27, 202420.9622.2920.9322.2922.29-
May 24, 202421.5522.2320.6420.9320.93-
May 23, 202420.4121.0920.3420.9320.93-
May 22, 202420.3120.9620.3120.9620.96-
May 21, 202420.1521.2520.0520.8020.80-
May 20, 202419.0420.6419.0420.6420.64-
May 17, 202418.8220.2118.7518.7518.75-
May 16, 202419.4320.4719.4319.5319.53-
May 15, 202420.9022.1019.9220.3120.31-
May 14, 202422.8823.2021.8421.8421.84-
May 13, 202420.5122.5920.1222.5922.59-
May 10, 202421.1921.7719.6920.9620.96-
May 9, 202421.0622.0020.2820.7720.77-
May 8, 202421.9723.5020.9920.9920.99-
May 7, 202422.4222.5222.1022.5222.52-
May 6, 202422.3324.7021.7422.9422.94-
May 3, 202422.1622.2021.1622.0022.00-
May 2, 202422.8524.2121.5822.5222.523
Apr 30, 202425.9327.0725.1525.9325.93-
Apr 29, 202429.1829.3526.1326.1326.13-
Apr 26, 202428.9629.4828.7029.4829.48-
Apr 25, 202428.5731.5628.5728.8628.86-
Apr 24, 202428.7029.4828.5328.5328.53-
Apr 23, 202429.8329.8328.6328.6328.63-
Apr 22, 202428.8631.7528.3128.6028.60-
Apr 19, 202428.4029.0928.3729.0929.09-
Apr 18, 202428.0529.8028.0528.8328.83-
Apr 17, 202430.6134.0626.4226.4226.42-
Apr 16, 202431.9832.2730.8130.8130.81-
Apr 15, 202436.4036.4734.5834.5834.58-
Apr 12, 202437.3137.5036.7936.7936.79-
Apr 11, 202436.9237.3136.9237.3137.31-
Apr 10, 202436.5336.7935.2336.4736.47-
Apr 9, 202437.0537.9636.5336.5336.53-
Apr 8, 202437.7638.2836.5936.9236.92-
Apr 5, 202438.6738.6737.7037.7037.70-
Apr 4, 202439.5841.0139.5240.2440.24-
Apr 3, 202440.4341.0839.8439.9739.97-