Dusseldorf - Delayed Quote EUR

D-Wave Quantum Inc (RQ0.DU)

5.56
-0.17
(-2.93%)
At close: 8:11:55 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20255.565.565.565.565.56-
Apr 17, 20255.735.735.735.735.73-
Apr 16, 20255.895.895.895.895.89-
Apr 15, 20256.236.236.236.236.23-
Apr 14, 20256.476.476.476.476.47-
Apr 11, 20256.516.516.326.326.32300
Apr 10, 20256.736.736.386.386.38250
Apr 9, 20255.515.805.515.755.751,671
Apr 8, 20256.266.556.266.426.42630
Apr 7, 20255.176.025.176.026.023,100
Apr 4, 20256.416.416.036.036.03700
Apr 3, 20256.356.446.106.106.10200
Apr 2, 20256.906.906.906.906.90-
Apr 1, 20257.017.307.017.307.30453
Mar 31, 20256.617.006.447.007.001,785
Mar 28, 20257.347.447.347.447.4413
Mar 27, 20257.557.557.337.337.331,000
Mar 26, 20258.078.107.607.607.60738
Mar 25, 20258.058.067.617.617.61340
Mar 24, 20257.868.127.868.128.12990
Mar 21, 20257.597.987.597.787.78650
Mar 20, 20259.669.667.837.837.83951
Mar 19, 20259.8010.119.119.119.112,744
Mar 18, 202510.0610.408.979.909.905,739
Mar 17, 20259.6610.899.6610.8910.894,244
Mar 14, 20256.469.256.469.169.163,770
Mar 13, 20255.666.265.666.266.264,990
Mar 12, 20254.855.194.855.195.1920
Mar 11, 20254.174.174.174.174.1750
Mar 10, 20254.764.764.764.764.76-
Mar 7, 20254.874.874.764.764.76600
Mar 6, 20254.954.954.954.954.95-
Mar 5, 20255.105.194.884.884.881,100
Mar 4, 20254.784.894.264.894.892,503
Mar 3, 20255.465.465.465.465.46250
Feb 28, 20255.125.525.125.525.52500
Feb 27, 20255.916.025.916.026.02200
Feb 26, 20255.755.985.755.985.9818
Feb 25, 20256.166.165.705.705.701,562
Feb 24, 20257.137.136.096.096.091,513
Feb 21, 20257.087.266.956.956.95700
Feb 20, 20256.406.856.406.816.811,150
Feb 19, 20255.776.485.776.486.481,301
Feb 18, 20256.086.166.086.126.123,200
Feb 17, 20256.226.226.226.226.22500
Feb 14, 20256.206.206.096.096.091,500
Feb 13, 20255.865.865.865.865.86-
Feb 12, 20255.295.295.295.295.29-
Feb 11, 20255.635.635.635.635.63-
Feb 10, 20255.665.805.665.805.8035
Feb 7, 20255.855.865.855.865.8660
Feb 6, 20256.186.235.895.895.895,000
Feb 5, 20255.555.905.555.905.901,000
Feb 4, 20255.635.765.635.765.76100
Feb 3, 20255.505.705.315.455.452,130
Jan 31, 20255.506.115.506.116.111,025
Jan 30, 20255.355.355.355.355.3510
Jan 29, 20255.555.555.555.555.55-
Jan 28, 20255.505.585.505.585.58500
Jan 27, 20255.705.704.954.954.959,014
Jan 24, 20255.766.175.766.176.171,180
Jan 23, 20256.116.205.885.885.88610
Jan 22, 20256.076.786.076.766.764,920
Jan 21, 20255.205.205.205.205.20-
Jan 20, 20255.235.565.235.565.5615
Jan 17, 20255.725.805.455.455.45875
Jan 16, 20255.966.265.585.585.582,014
Jan 15, 20255.206.075.005.535.535,000
Jan 14, 20254.004.354.004.004.002,326
Jan 13, 20255.175.174.614.614.612,892
Jan 10, 20256.116.116.006.006.00600
Jan 9, 20256.106.326.106.276.27150
Jan 8, 20258.258.254.906.376.372,106
Jan 7, 20259.609.639.579.639.63300
Jan 6, 20258.8710.008.709.209.20941
Jan 3, 20259.109.529.109.529.52580
Jan 2, 20258.418.768.418.558.55507
Dec 30, 20249.839.839.259.259.25494
Dec 27, 20249.3510.208.889.369.364,060
Dec 23, 20246.497.846.497.847.845,534
Dec 20, 20245.637.375.167.007.006,217
Dec 19, 20248.628.906.506.756.75575
Dec 18, 20248.219.607.878.318.318,072
Dec 17, 20247.247.937.247.717.711,550
Dec 16, 20244.746.824.746.826.823,542
Dec 13, 20243.824.493.824.494.49200
Dec 12, 20243.904.313.904.314.311,000
Dec 11, 20244.794.883.953.953.95500
Dec 10, 20244.654.694.654.684.682,050
Dec 9, 20245.055.724.484.484.482,882
Dec 6, 20243.684.823.684.824.822,000
Dec 5, 20242.822.822.822.822.82-
Dec 4, 20242.702.702.702.702.70-
Dec 3, 20242.662.662.662.662.66-
Dec 2, 20242.983.192.972.972.971,850
Nov 29, 20242.612.892.612.892.89200
Nov 28, 20242.622.622.622.622.62-
Nov 27, 20242.672.672.622.622.621,000
Nov 26, 20242.762.762.762.762.76-
Nov 25, 20242.982.982.982.982.98-
Nov 22, 20241.982.811.982.812.811,200
Nov 21, 20241.621.621.621.621.62-
Nov 20, 20241.361.361.361.361.36-
Nov 19, 20241.381.381.381.381.38-
Nov 18, 20241.611.611.611.611.61-
Nov 15, 20241.771.771.771.771.77-
Nov 14, 20241.821.821.821.821.82-
Nov 13, 20241.451.451.431.431.432,100
Nov 12, 20241.531.531.531.531.53-
Nov 11, 20241.501.541.501.541.5414,500
Nov 8, 20241.311.311.311.311.31-
Nov 7, 20241.021.211.021.211.217,000
Nov 6, 20240.990.990.990.990.99-
Nov 5, 20240.900.900.900.900.90-
Nov 4, 20240.940.940.940.940.94-
Nov 1, 20240.960.960.960.960.96-
Oct 31, 20241.011.011.011.011.01-
Oct 30, 20241.011.011.011.011.01-
Oct 29, 20241.081.081.081.081.08-
Oct 28, 20240.970.970.970.970.97-
Oct 25, 20241.061.061.061.061.06-
Oct 24, 20241.121.171.121.171.17271
Oct 23, 20241.081.081.081.081.08-
Oct 22, 20241.111.111.111.111.11-
Oct 21, 20241.071.131.071.131.139,000
Oct 18, 20240.950.950.950.950.95-
Oct 17, 20240.960.960.960.960.96-
Oct 16, 20240.890.890.890.890.89-
Oct 15, 20240.910.910.910.910.91-
Oct 14, 20240.870.870.870.870.87-
Oct 11, 20240.800.800.800.800.80-
Oct 10, 20240.830.830.830.830.83-
Oct 9, 20240.830.830.830.830.83-
Oct 8, 20240.860.860.860.860.86-
Oct 7, 20240.890.890.890.890.89-
Oct 4, 20240.820.820.820.820.82-
Oct 3, 20240.820.830.820.830.83-
Oct 2, 20240.820.820.820.820.82-
Oct 1, 20240.870.870.870.870.87-
Sep 30, 20240.910.910.910.910.91-
Sep 27, 20240.860.860.860.860.86-
Sep 26, 20240.860.860.860.860.86-
Sep 25, 20240.840.880.840.880.882,000
Sep 24, 20240.810.810.810.810.81-
Sep 23, 20240.820.820.820.820.82-
Sep 20, 20240.850.850.850.850.85-
Sep 19, 20240.860.860.860.860.86-
Sep 18, 20240.880.880.880.880.88-
Sep 17, 20240.870.870.870.870.87-
Sep 16, 20240.890.890.890.890.89-
Sep 13, 20240.880.880.880.880.88-
Sep 12, 20240.900.900.900.900.90-
Sep 11, 20240.830.830.830.830.83-
Sep 10, 20240.750.750.750.750.75-
Sep 9, 20240.790.790.790.790.79-
Sep 6, 20240.830.830.830.830.83-
Sep 5, 20240.820.820.820.820.82-
Sep 4, 20240.870.870.840.870.87900
Sep 3, 20240.910.910.910.910.91-
Sep 2, 20240.910.910.910.910.91-
Aug 30, 20240.890.890.890.890.89-
Aug 29, 20240.850.850.850.850.85-
Aug 28, 20240.870.870.870.870.87-
Aug 27, 20240.880.880.880.880.88-
Aug 26, 20240.930.930.930.930.93-
Aug 23, 20240.950.950.950.950.95-
Aug 22, 20240.990.990.990.990.99-
Aug 21, 20240.850.850.850.850.85-
Aug 20, 20240.830.830.830.830.83-
Aug 19, 20240.820.820.820.820.82-
Aug 16, 20240.850.850.850.850.85-
Aug 15, 20240.820.820.820.820.82-
Aug 14, 20240.840.840.840.840.84-
Aug 13, 20240.790.790.790.790.79-
Aug 12, 20240.750.750.750.750.75-
Aug 9, 20240.740.740.740.740.74-
Aug 8, 20240.760.760.760.760.76-
Aug 7, 20240.790.790.790.790.79-
Aug 6, 20240.800.800.800.800.80-
Aug 5, 20240.840.840.840.840.84-
Aug 2, 20240.880.890.860.860.865,400
Aug 1, 20240.930.930.930.930.93-
Jul 31, 20240.890.890.890.890.89-
Jul 30, 20240.920.920.920.920.92-
Jul 29, 20240.900.900.900.900.90-
Jul 26, 20240.920.920.920.920.92-
Jul 25, 20240.910.910.910.910.91-
Jul 24, 20240.970.970.970.970.97-
Jul 23, 20240.940.940.940.940.94-
Jul 22, 20240.940.940.940.940.94-
Jul 19, 20240.990.990.990.990.99-
Jul 18, 20241.071.071.071.071.07-
Jul 17, 20241.161.161.161.161.16-
Jul 16, 20241.211.211.211.211.21-
Jul 15, 20241.101.101.101.101.10-
Jul 12, 20241.051.051.051.051.05-
Jul 11, 20241.091.091.091.091.09-
Jul 10, 20241.041.041.041.041.04-
Jul 9, 20241.121.121.121.121.12-
Jul 8, 20241.001.001.001.001.00-
Jul 5, 20241.001.001.001.001.00-
Jul 4, 20241.001.001.001.001.00-
Jul 3, 20241.011.011.011.011.01-
Jul 2, 20241.001.001.001.001.00-
Jul 1, 20241.081.081.081.081.08-
Jun 28, 20241.061.061.061.061.06-
Jun 27, 20240.990.990.990.990.99-
Jun 26, 20241.021.021.021.021.02-
Jun 25, 20241.081.081.081.081.08-
Jun 24, 20241.091.091.091.091.092,000
Jun 21, 20241.071.071.071.071.07-
Jun 20, 20241.071.071.071.071.07-
Jun 19, 20241.101.101.101.101.10-
Jun 18, 20241.101.101.101.101.10-
Jun 17, 20241.041.041.041.041.04-
Jun 14, 20241.011.011.011.011.01-
Jun 13, 20241.071.071.071.071.07-
Jun 12, 20241.071.071.071.071.07-
Jun 11, 20241.091.091.091.091.09-
Jun 10, 20241.091.091.091.091.09-
Jun 7, 20241.101.101.101.101.10-
Jun 6, 20241.151.151.151.151.1555
Jun 5, 20241.161.161.161.161.16-
Jun 4, 20241.191.191.191.191.19-
Jun 3, 20241.161.161.161.161.16-
May 31, 20241.281.281.281.281.28-
May 30, 20241.261.261.261.261.26-
May 29, 20241.451.451.451.451.4540
May 28, 20241.081.081.081.081.08-
May 27, 20241.061.121.061.121.121,400
May 24, 20241.051.071.051.071.075,500
May 23, 20241.131.191.131.191.19838
May 22, 20241.131.131.131.131.13-
May 21, 20241.181.181.181.181.18-
May 20, 20241.201.201.161.161.16-
May 17, 20241.191.191.191.191.19-
May 16, 20241.221.221.221.221.22-
May 15, 20241.271.271.271.271.27-
May 14, 20241.251.251.251.251.25-
May 13, 20241.231.331.231.331.331,510
May 10, 20241.211.211.211.211.21-
May 9, 20241.241.241.191.191.19-
May 8, 20241.271.271.271.271.27-
May 7, 20241.301.301.301.301.30-
May 6, 20241.291.291.291.291.29-
May 3, 20241.351.351.351.351.35-
May 2, 20241.311.311.311.311.31-
Apr 30, 20241.321.321.321.321.32-
Apr 29, 20241.321.321.321.321.32-
Apr 26, 20241.361.361.361.361.36-
Apr 25, 20241.401.401.401.401.40-
Apr 24, 20241.501.501.501.501.50-
Apr 23, 20241.421.421.421.421.42-
Apr 22, 20241.521.521.521.521.52-

Related Tickers

DRH.F DroneShield Limited
0.6600
+5.10%
 
RGTIW Rigetti Computing, Inc.
2.7400
+4.18%
 
QMCO Quantum Corporation
9.92
+0.81%
 
QUBT Quantum Computing Inc.
5.94
+1.19%
 
RGTI Rigetti Computing, Inc.
8.57
+5.67%
 
IONQ IonQ, Inc.
25.56
+6.37%
 
SMCI Super Micro Computer, Inc.
30.58
+3.63%
 
ANET Arista Networks Inc
68.67
+1.48%