Stuttgart - Delayed Quote EUR

Quantum eMotion Corp. (34Q0.SG)

0.8220
-0.0420
(-4.86%)
At close: June 13 at 9:56:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.84400.84600.76400.82200.8220110,300
Jun 12, 20250.87600.87600.85000.86400.864029,000
Jun 11, 20250.91200.91200.87200.87200.872013,000
Jun 10, 20250.91200.97200.88400.90800.9080181,845
Jun 9, 20250.92800.92800.91000.92800.928019,500
Jun 6, 20250.87600.87600.81000.84800.8480325,400
Jun 5, 20250.92000.92000.83600.83800.83805,350
Jun 4, 20250.96400.96400.93600.94000.94005,550
Jun 3, 20250.96200.98600.95200.98200.982097,700
Jun 2, 20250.96401.00000.92600.93800.938032,100
May 30, 20251.00001.05000.92800.93800.938021,300
May 29, 20251.13501.15000.98801.13501.1350111,470
May 28, 20251.18001.18000.89401.01501.0150121,908
May 27, 20251.03501.60001.01501.17501.1750184,324
May 26, 20250.61201.05500.60200.89000.8900206,654
May 23, 20250.49600.62600.49600.54200.542061,295
May 22, 20250.41200.48900.41200.48300.4830500
May 21, 20250.41100.41100.40300.40300.4030-
May 20, 20250.40300.42700.40300.40600.406023,250
May 19, 20250.41600.42400.39400.42400.424093,000
May 16, 20250.35900.40700.35200.39000.390018,000
May 15, 20250.37100.37100.34500.35600.3560-
May 14, 20250.37200.40000.35800.35800.35805,000
May 13, 20250.39200.39200.36500.36500.3650-
May 12, 20250.36900.41400.36900.37400.374022,500
May 9, 20250.39500.41500.37300.37300.373010,500
May 8, 20250.33900.40400.33200.38500.3850500
May 7, 20250.33600.33800.33600.33800.3380-
May 6, 20250.33400.33600.33400.33600.3360-
May 5, 20250.34000.34400.34000.34400.3440-
May 2, 20250.32800.34600.31300.34600.3460-
Apr 30, 20250.33200.33200.32000.32000.3200-
Apr 29, 20250.33700.35500.33600.33600.33605,000
Apr 28, 20250.33100.33600.33100.33600.3360-
Apr 25, 20250.35100.35100.33600.33600.3360-
Apr 24, 20250.36200.36500.34200.34200.342014,000
Apr 23, 20250.35100.36800.35100.36800.3680-
Apr 22, 20250.35000.35100.35000.35100.35106,000
Apr 17, 20250.36500.36500.34300.35100.3510-
Apr 16, 20250.33100.36000.32200.36000.36007,000
Apr 15, 20250.35000.36100.33600.33600.3360-
Apr 14, 20250.36100.36200.35500.35500.3550-
Apr 11, 20250.35600.36400.35500.36400.3640-
Apr 10, 20250.37500.37500.36300.37200.3720-
Apr 9, 20250.33600.37100.33600.37100.37101,000
Apr 8, 20250.33600.37500.32800.32800.32803,000
Apr 7, 20250.35900.35900.32100.33400.3340-
Apr 4, 20250.34800.36600.32000.33400.33405,000
Apr 3, 20250.36200.36200.35200.35400.3540-
Apr 2, 20250.38200.38600.36600.38000.3800-
Apr 1, 20250.38000.39200.38000.38800.3880-
Mar 31, 20250.36800.38600.36000.38600.3860-
Mar 28, 20250.38800.39200.37200.37200.3720-
Mar 27, 20250.40600.40600.38200.39200.392012,000
Mar 26, 20250.41200.41200.40800.40800.4080-
Mar 25, 20250.43000.43000.42200.42200.4220700
Mar 24, 20250.43000.46800.43000.43400.4340112,000
Mar 21, 20250.41800.41800.40000.41800.41806,000
Mar 20, 20250.43600.43600.42400.42400.424091,500
Mar 19, 20250.42200.45600.41000.44600.446021,113
Mar 18, 20250.46200.49600.42400.42400.424074,791
Mar 17, 20250.50000.52500.46600.51000.51006,400
Mar 14, 20250.35400.44000.35400.42800.428026,416
Mar 13, 20250.38800.39800.35800.37800.378016,000
Mar 12, 20250.36600.39000.35600.37800.3780900
Mar 11, 20250.36000.36400.36000.36000.360078,000
Mar 10, 20250.39600.41400.35200.35800.358023,800
Mar 7, 20250.38000.39800.37800.39800.3980-
Mar 6, 20250.41800.42000.39400.39600.396087,400
Mar 5, 20250.42200.42200.41200.42000.420015,900
Mar 4, 20250.39600.41000.36800.40400.404079,450
Mar 3, 20250.43800.43800.40200.40200.402018,000
Feb 28, 20250.45200.48000.43200.43200.432050,250
Feb 27, 20250.49400.49400.46000.46000.460037,000
Feb 26, 20250.49600.52500.46400.48800.4880156,000
Feb 25, 20250.57500.59000.50000.51500.515072,000
Feb 24, 20250.52500.58000.47600.56000.5600154,837
Feb 21, 20250.57500.57500.44600.46800.468076,553
Feb 20, 20250.61500.74000.56000.56000.560071,868
Feb 19, 20250.29200.60500.27000.46000.4600335,100
Feb 18, 20250.34200.34200.27800.27800.278033,000
Feb 17, 20250.33400.34800.33400.34800.34804,230
Feb 14, 20250.36400.36400.33200.33200.332010,000
Feb 13, 20250.35200.38400.35200.36200.362020,000
Feb 12, 20250.39000.39000.35000.36600.366046,200
Feb 11, 20250.41600.42400.38000.38800.388022,500
Feb 10, 20250.44400.47400.41400.42200.422074,070
Feb 7, 20250.45000.47600.44000.44000.4400800
Feb 6, 20250.48600.48600.44400.44400.444010,700
Feb 5, 20250.48000.48600.45800.47600.47603,598
Feb 4, 20250.49400.51500.47800.48200.4820102,250
Feb 3, 20250.49600.52000.47200.49600.4960107,200
Jan 31, 20250.47200.54500.47200.53000.530042,850
Jan 30, 20250.44400.48000.44400.48000.480010,748
Jan 29, 20250.50000.53000.44000.44800.448021,000
Jan 28, 20250.48600.53500.48600.50500.50508,011
Jan 27, 20250.53000.53000.48000.48000.480028,302
Jan 24, 20250.54500.58500.54500.56500.565023,000
Jan 23, 20250.57000.60000.53500.53500.53507,000
Jan 22, 20250.61500.66000.58500.58500.585034,100
Jan 21, 20250.65000.69000.61500.65500.655043,050
Jan 20, 20250.62500.66000.59500.63500.635015,300
Jan 17, 20250.69000.70000.60500.60500.605019,600
Jan 16, 20250.71000.79500.66500.69500.6950118,430
Jan 15, 20250.60000.74000.55500.69500.695056,550
Jan 14, 20250.39200.56000.39200.56000.5600179,950
Jan 13, 20250.60500.60500.41600.42800.4280106,310
Jan 10, 20250.75000.78500.61500.61500.615014,300
Jan 9, 20250.81500.83000.73000.78500.785040,200
Jan 8, 20250.94500.94500.59500.77000.7700232,048
Jan 7, 20251.18001.21000.95501.00001.000085,026
Jan 6, 20251.10001.29001.05001.19001.1900574,941
Jan 3, 20251.31001.31000.65501.02001.0200455,562
Jan 2, 20251.15001.60000.84000.84000.8400313,002
Dec 30, 20240.91000.99000.74000.82000.8200160,993
Dec 27, 20240.52000.79000.52000.78000.7800317,090
Dec 23, 20240.29600.35400.29200.32000.320053,000
Dec 20, 20240.22200.27600.22200.23600.236024,000
Dec 19, 20240.29200.32400.26600.26600.266026,246
Dec 18, 20240.44400.45000.34000.34000.340062,746
Dec 17, 20240.52000.54500.43200.44000.440099,000
Dec 16, 20240.30600.52500.27200.51000.5100173,902
Dec 13, 20240.18500.24400.17700.24400.244058,600
Dec 12, 20240.26800.28600.17700.17700.1770397,118
Dec 11, 20240.12200.12600.11600.11600.1160-
Dec 10, 20240.10800.11900.10200.11700.117025,000
Dec 9, 20240.10400.11100.10400.10800.1080-
Dec 6, 20240.09200.10800.09150.10800.1080-
Dec 5, 20240.11500.11500.09500.09500.0950-
Dec 4, 20240.11700.11800.11700.11800.11805,000
Dec 3, 20240.11400.12300.11200.12000.1200-
Dec 2, 20240.10300.10600.10300.10600.1060-
Nov 29, 20240.10500.10500.09950.09950.0995-
Nov 28, 20240.08250.10500.08250.10500.1050-
Nov 27, 20240.07600.08200.07550.08200.0820-
Nov 26, 20240.08550.08550.07600.07600.0760-
Nov 25, 20240.07000.08950.07000.08600.0860-
Nov 22, 20240.07300.07350.07000.07000.0700-
Nov 21, 20240.06950.07300.06350.07300.0730-
Nov 20, 20240.06650.06650.06300.06600.0660-
Nov 19, 20240.06550.06900.06550.06600.0660-
Nov 18, 20240.06650.06650.06550.06550.0655-
Nov 15, 20240.06900.07200.06900.06900.0690-
Nov 14, 20240.07550.07600.07200.07200.0720-

Related Tickers

AMD.DE Advanced Micro Devices, Inc.
101.50
-2.85%
 
IFX.DE Infineon Technologies AG
35.42
-0.41%
 
WOLF Wolfspeed, Inc.
1.2900
-4.44%
 
QCOM QUALCOMM Incorporated
154.72
-2.51%
 
NVTS Navitas Semiconductor Corporation
7.32
-6.27%
 
ARM Arm Holdings plc
135.55
-2.21%
 
MRVL Marvell Technology, Inc.
67.19
-3.52%
 
AVGO Broadcom Inc.
248.70
-2.88%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
211.10
-2.01%
 
AMD Advanced Micro Devices, Inc.
116.16
-1.97%