Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Quantum eMotion Corp. R (34Q0.F)

0.3400
-0.0100
(-2.86%)
At close: May 2 at 8:35:51 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.34000.34000.34000.34000.3400-
Apr 30, 20250.35000.35000.35000.35000.3500-
Apr 29, 20250.35400.35400.33900.33900.33903,000
Apr 28, 20250.35000.36000.35000.36000.3600-
Apr 25, 20250.37000.37000.37000.37000.3700-
Apr 24, 20250.37000.37000.37000.37000.3700-
Apr 23, 20250.36800.36800.36800.36800.3680-
Apr 22, 20250.35100.36500.35100.36500.36501,021
Apr 17, 20250.36600.36600.36600.36600.3660-
Apr 16, 20250.35100.35100.35100.35100.3510-
Apr 15, 20250.37000.37000.35200.35200.35201,000
Apr 14, 20250.38000.38000.38000.38000.3800-
Apr 11, 20250.37500.38500.37500.38500.3850470
Apr 10, 20250.38500.38500.38500.38500.3850-
Apr 9, 20250.35500.35500.35500.35500.3550-
Apr 8, 20250.33700.36700.33700.35800.35806,000
Apr 7, 20250.36000.36000.33000.33000.3300400
Apr 4, 20250.37000.37000.35000.35000.35004,000
Apr 3, 20250.37400.37400.37400.37400.3740-
Apr 2, 20250.40000.40000.40000.40000.4000-
Apr 1, 20250.40000.40000.40000.40000.40005,000
Mar 31, 20250.38000.39000.37400.37400.37402,600
Mar 28, 20250.40200.41200.40200.41200.41204,000
Mar 27, 20250.41600.41600.41600.41600.4160-
Mar 26, 20250.43000.43000.43000.43000.4300-
Mar 25, 20250.43200.43200.43200.43200.4320-
Mar 24, 20250.44200.45600.43600.43600.43602,730
Mar 21, 20250.43200.45000.42600.45000.450010,999
Mar 20, 20250.46000.46000.42600.42600.42607,740
Mar 19, 20250.42400.42400.42400.42400.4240-
Mar 18, 20250.46400.49400.41600.42200.422014,420
Mar 17, 20250.48400.51500.48400.51500.515024,590
Mar 14, 20250.36000.43000.36000.43000.430024,557
Mar 13, 20250.38800.41000.38000.38000.38004,150
Mar 12, 20250.36800.39800.36800.39800.39804,000
Mar 11, 20250.37600.37600.37600.37600.3760-
Mar 10, 20250.39800.39800.39600.39600.3960500
Mar 7, 20250.37400.39600.37400.39600.3960-
Mar 6, 20250.42400.42400.41800.41800.41801,000
Mar 5, 20250.42400.42400.42000.42000.4200750
Mar 4, 20250.39800.40000.38000.39200.39209,680
Mar 3, 20250.45400.45400.42000.42000.420028,500
Feb 28, 20250.46200.46200.44000.44000.44001,000
Feb 27, 20250.50000.50000.46000.46000.460044,140
Feb 26, 20250.51000.51000.51000.51000.51002,000
Feb 25, 20250.59500.59500.49400.49400.494060,978
Feb 24, 20250.53000.57500.51000.56000.560097,950
Feb 21, 20250.55000.57000.47800.49600.496035,130
Feb 20, 20250.60000.72000.55000.58500.5850161,044
Feb 19, 20250.30000.57000.27400.46800.468074,109
Feb 18, 20250.35400.35400.31000.31000.310013,970
Feb 17, 20250.34000.36800.34000.35000.350019,500
Feb 14, 20250.36400.36400.32800.32800.32804,500
Feb 13, 20250.37000.38000.36200.36200.362011,320
Feb 12, 20250.40000.40000.36200.39800.39802,500
Feb 11, 20250.42200.42200.39000.39000.390011,125
Feb 10, 20250.45400.47200.40200.40400.404015,158
Feb 7, 20250.46200.48000.46000.46000.460011,000
Feb 6, 20250.50000.50000.44800.45000.450020,120
Feb 5, 20250.50000.50000.49000.49000.490019,000
Feb 4, 20250.51000.54000.51000.54000.5400-
Feb 3, 20250.52500.52500.49000.51000.51004,015
Jan 31, 20250.52000.58500.52000.55000.550021,563
Jan 30, 20250.45200.49200.45200.49200.49205,000
Jan 29, 20250.52500.52500.45000.45000.45003,200
Jan 28, 20250.50500.53500.50500.53500.53502,250
Jan 27, 20250.53000.54000.51000.51500.515029,060
Jan 24, 20250.55000.57000.55000.57000.570034,350
Jan 23, 20250.60000.61500.51000.52000.520054,940
Jan 22, 20250.61500.66000.58000.58000.580031,850
Jan 21, 20250.68500.70500.63000.64000.640050,150
Jan 20, 20250.58000.68000.58000.68000.680024,620
Jan 17, 20250.71000.72000.62000.62000.620059,795
Jan 16, 20250.74500.78500.68000.71500.715059,940
Jan 15, 20250.64500.72000.55500.71000.7100135,790
Jan 14, 20250.42800.55000.42800.55000.5500116,544
Jan 13, 20250.55500.56500.42600.44400.4440164,944
Jan 10, 20250.77500.78000.61500.65000.650073,390
Jan 9, 20250.82500.86500.74500.86500.865046,972
Jan 8, 20250.94000.95000.56000.73500.7350331,867
Jan 7, 20251.18001.23000.95000.95000.9500118,711
Jan 6, 20251.08001.30001.03001.16001.1600774,636
Jan 3, 20251.00001.25000.70000.99500.9950681,118
Jan 2, 20251.18001.64001.12001.26001.260083,850
Dec 30, 20240.95000.96000.77000.82000.820047,620
Dec 27, 20240.56000.77000.53500.77000.770084,479
Dec 23, 20240.32200.38000.30200.38000.380032,000
Dec 20, 20240.19100.19100.19100.19100.1910-
Dec 19, 20240.25400.27000.25400.27000.270010,000
Dec 18, 20240.44000.44000.37400.37400.37404,000
Dec 17, 20240.55000.55000.44000.47800.478070,820
Dec 16, 20240.26600.51000.26600.48000.480031,546
Dec 13, 20240.10000.10000.10000.10000.1000-
Dec 12, 20240.10000.10000.10000.10000.1000-
Dec 11, 20240.10000.10000.10000.10000.1000-
Dec 10, 20240.10000.10000.10000.10000.1000-
Dec 9, 20240.10000.10000.10000.10000.1000-

Related Tickers

AMD.BE Advanced Micro Devices Inc
87.26
+4.62%
 
WIHNz.XC
 
688008.SS Montage Technology Co., Ltd.
76.82
+3.38%
 
MEX.BE Melexis NV
53.00
-2.66%
 
19MW.MI Marvell Technology, Inc.
55.26
+9.66%
 
NVD.SG NVIDIA Corp
101.14
+6.91%
 
TSFA.DU Taiwan Semiconductor Manufacturing Co Ltd
158.40
+10.00%
 
AWEl.XC
 
TSFA.F Taiwan Semiconductor Manufacturing Company Limited
158.00
+7.63%
 
SIVE.ST Sivers Semiconductors AB (publ)
3.8240
+5.23%