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

Frankfurt - Delayed Quote EUR

D-Wave Quantum Inc. (RQ0.F)

6.28
-0.18
(-2.82%)
As of 1:45:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20256.326.496.206.286.287,153
May 5, 20256.846.896.396.466.4613,828
May 2, 20256.286.906.156.806.8021,844
Apr 30, 20256.156.155.745.905.907,923
Apr 29, 20256.606.626.056.056.0524,185
Apr 28, 20256.616.956.486.556.5546,415
Apr 25, 20256.446.656.256.516.5124,950
Apr 24, 20256.196.606.096.566.5611,265
Apr 23, 20255.836.405.646.206.2035,352
Apr 22, 20255.585.655.395.405.4012,067
Apr 17, 20255.875.895.605.765.7680,270
Apr 16, 20255.986.005.505.595.5925,935
Apr 15, 20256.186.346.036.036.032,505
Apr 14, 20256.586.706.226.226.2212,859
Apr 11, 20256.496.596.276.276.277,487
Apr 10, 20256.706.816.186.536.5336,355
Apr 9, 20255.606.575.466.576.5737,344
Apr 8, 20256.286.575.505.555.5570,581
Apr 7, 20255.026.214.805.855.8542,737
Apr 4, 20256.406.515.685.755.7523,214
Apr 3, 20256.316.456.006.426.4227,253
Apr 2, 20256.867.006.716.786.7811,248
Apr 1, 20256.977.536.706.966.9644,665
Mar 31, 20256.607.206.396.936.9323,236
Mar 28, 20257.307.506.806.986.9825,530
Mar 27, 20257.647.707.257.377.374,733
Mar 26, 20258.158.407.517.637.6331,894
Mar 25, 20257.978.177.688.038.0323,315
Mar 24, 20257.978.577.748.128.1228,685
Mar 21, 20257.608.077.367.907.9024,210
Mar 20, 20259.6910.107.637.877.8773,435
Mar 19, 20259.8010.129.059.659.6571,588
Mar 18, 202510.2110.568.659.919.91134,212
Mar 17, 202510.1011.009.3210.4010.40165,449
Mar 14, 20256.659.286.419.119.11313,374
Mar 13, 20255.676.445.416.416.41183,150
Mar 12, 20254.815.694.815.375.3725,897
Mar 11, 20254.154.724.114.704.7020,955
Mar 10, 20254.814.814.144.204.2033,618
Mar 7, 20254.814.914.604.744.7423,030
Mar 6, 20254.955.104.744.854.8513,705
Mar 5, 20255.245.264.805.135.1312,460
Mar 4, 20254.715.233.955.025.0296,625
Mar 3, 20255.425.564.564.624.6247,638
Feb 28, 20255.435.615.155.365.3634,906
Feb 27, 20255.876.085.405.465.4679,268
Feb 26, 20255.716.295.715.875.8780,464
Feb 25, 20256.016.395.405.675.67143,751
Feb 24, 20257.207.285.996.206.20105,677
Feb 21, 20257.207.626.896.896.8963,060
Feb 20, 20256.447.076.366.916.9188,793
Feb 19, 20255.766.655.586.386.38113,728
Feb 18, 20256.116.215.505.735.7360,924
Feb 17, 20256.256.266.106.236.235,800
Feb 14, 20256.206.466.076.106.1079,808
Feb 13, 20255.996.305.606.196.19140,032
Feb 12, 20255.165.795.165.735.73111,925
Feb 11, 20255.525.715.195.265.2661,361
Feb 10, 20255.705.865.345.865.8644,156
Feb 7, 20255.715.995.505.605.6032,222
Feb 6, 20255.996.355.755.765.76150,711
Feb 5, 20255.646.095.465.955.9551,637
Feb 4, 20255.576.005.455.665.66110,249
Feb 3, 20255.375.755.265.605.6083,475
Jan 31, 20255.546.115.415.735.7337,408
Jan 30, 20255.405.755.285.455.4527,424
Jan 29, 20255.685.695.295.355.35150,247
Jan 28, 20255.455.695.255.465.4657,349
Jan 27, 20255.855.884.925.205.20128,792
Jan 24, 20255.806.705.695.875.87199,936
Jan 23, 20256.156.505.685.945.94247,583
Jan 22, 20256.207.135.966.116.11422,055
Jan 21, 20255.306.085.186.086.08210,053
Jan 20, 20255.305.735.255.555.55151,388
Jan 17, 20255.905.905.105.115.1133,947
Jan 16, 20255.856.405.405.815.81290,717
Jan 15, 20255.206.124.955.715.71496,236
Jan 14, 20254.034.763.904.554.55174,321
Jan 13, 20255.095.113.593.883.88235,557
Jan 10, 20256.236.595.505.755.7548,089
Jan 9, 20256.256.385.925.925.9287,155
Jan 8, 20258.208.304.635.975.97343,982
Jan 7, 20259.519.988.809.259.2581,696
Jan 6, 20258.959.988.609.689.6869,823
Jan 3, 20259.609.798.648.908.9039,727
Jan 2, 20258.609.447.639.449.4483,889
Dec 30, 20249.7510.248.999.109.1049,466
Dec 27, 20249.4010.928.959.549.54212,509
Dec 23, 20246.958.186.807.877.87140,988
Dec 20, 20245.527.525.116.506.50203,621
Dec 19, 20248.909.315.706.226.22206,834
Dec 18, 20248.5510.007.378.528.52277,002
Dec 17, 20247.218.506.748.048.04320,893
Dec 16, 20244.827.274.646.896.89157,864
Dec 13, 20244.004.743.694.724.7247,804
Dec 12, 20243.984.323.703.703.7044,138
Dec 11, 20244.955.013.673.923.9263,831
Dec 10, 20244.765.114.324.724.7241,361
Dec 9, 20245.055.834.224.404.40162,551
Dec 6, 20243.554.853.424.814.8161,161
Dec 5, 20242.933.862.803.543.5434,237
Dec 4, 20242.913.052.783.043.0416,508
Dec 3, 20242.742.882.482.882.8819,800
Dec 2, 20243.023.262.662.702.7019,268
Nov 29, 20242.543.002.542.842.8415,769
Nov 28, 20242.612.642.582.642.645
Nov 27, 20242.652.762.502.612.6115,380
Nov 26, 20242.742.842.402.612.6153,992
Nov 25, 20243.033.512.732.802.80113,794
Nov 22, 20241.982.841.942.752.7559,712
Nov 21, 20241.601.901.591.831.834,110
Nov 20, 20241.341.641.341.641.6427,750
Nov 19, 20241.361.451.351.351.35150
Nov 18, 20241.651.651.361.361.368,966
Nov 15, 20241.751.791.581.581.5815,970
Nov 14, 20241.801.961.471.641.6440,760
Nov 13, 20241.431.811.421.691.6941,287
Nov 12, 20241.541.651.501.511.5112,769
Nov 11, 20241.521.651.481.511.5125,700
Nov 8, 20241.341.411.281.361.369,355
Nov 7, 20241.001.371.001.371.371,400
Nov 6, 20240.971.040.971.041.041,900
Nov 5, 20240.880.920.880.920.92-
Nov 4, 20240.991.020.950.950.9511,050
Nov 1, 20240.940.940.940.940.94-
Oct 31, 20240.990.990.950.950.95-
Oct 30, 20240.991.010.991.011.01-
Oct 29, 20241.061.101.021.021.02-
Oct 28, 20240.951.010.951.011.0110,730
Oct 25, 20241.041.041.041.041.04-
Oct 24, 20241.101.161.091.091.094,050
Oct 23, 20241.061.251.061.251.254,250
Oct 22, 20241.091.141.091.141.145,000
Oct 21, 20241.051.151.051.151.158,250
Oct 18, 20240.930.950.930.950.951,200
Oct 17, 20240.941.000.930.940.945,650
Oct 16, 20240.890.920.880.880.881,400
Oct 15, 20240.890.890.890.890.89-
Oct 14, 20240.850.850.850.850.85-
Oct 11, 20240.780.870.780.870.871,400
Oct 10, 20240.810.830.810.830.8370
Oct 9, 20240.810.820.810.820.8210,000
Oct 8, 20240.840.880.840.880.88200
Oct 7, 20240.870.910.870.910.911,300
Oct 4, 20240.800.800.800.800.80-
Oct 3, 20240.800.800.800.800.80-
Oct 2, 20240.800.800.800.800.80-
Oct 1, 20240.850.850.850.850.85-
Sep 30, 20240.890.890.890.890.89-
Sep 27, 20240.840.950.840.950.954,100
Sep 26, 20240.840.840.840.840.84-
Sep 25, 20240.820.840.820.840.84500
Sep 24, 20240.800.800.800.800.80-
Sep 23, 20240.800.850.800.850.855,200
Sep 20, 20240.830.880.830.880.88550
Sep 19, 20240.840.840.840.840.84-
Sep 18, 20240.860.860.860.860.86-
Sep 17, 20240.850.920.850.920.92500
Sep 16, 20240.870.880.870.880.884,250
Sep 13, 20240.860.860.860.860.86-
Sep 12, 20240.980.980.980.980.98400
Sep 11, 20240.840.860.840.860.862,000
Sep 10, 20240.730.750.730.750.75800
Sep 9, 20240.770.820.770.820.823,100
Sep 6, 20240.810.810.770.770.772,000
Sep 5, 20240.800.800.800.800.80-
Sep 4, 20240.850.850.850.850.85-
Sep 3, 20240.890.920.890.920.9275
Sep 2, 20240.870.870.870.870.87-
Aug 30, 20240.870.870.870.870.874,000
Aug 29, 20240.830.860.830.860.86-
Aug 28, 20240.850.850.850.850.85-
Aug 27, 20240.860.880.860.880.885,000
Aug 26, 20240.970.980.970.980.981,150
Aug 23, 20240.930.930.930.930.93-
Aug 22, 20240.951.020.950.980.9822,000
Aug 21, 20240.830.830.830.830.83-
Aug 20, 20240.810.860.810.860.86100
Aug 19, 20240.800.830.800.830.836,000
Aug 16, 20240.830.860.820.820.824,300
Aug 15, 20240.800.870.800.870.873,000
Aug 14, 20240.820.870.820.870.876,000
Aug 13, 20240.760.860.760.860.8613,100
Aug 12, 20240.730.820.730.820.825,800
Aug 9, 20240.720.780.720.780.781,500
Aug 8, 20240.740.770.720.720.72800
Aug 7, 20240.770.800.770.800.80100
Aug 6, 20240.750.800.750.800.802,000
Aug 5, 20240.740.790.710.720.729,700
Aug 2, 20240.880.880.820.820.829,250
Aug 1, 20240.910.910.910.910.911,621
Jul 31, 20240.880.900.880.900.90500
Jul 30, 20240.900.940.900.940.941,000
Jul 29, 20240.880.940.880.940.941,000
Jul 26, 20240.900.940.900.940.94400
Jul 25, 20240.890.950.890.950.953,200
Jul 24, 20240.950.970.900.900.9010,100
Jul 23, 20240.921.050.921.051.052,100
Jul 22, 20240.920.920.910.910.91-
Jul 19, 20240.981.030.930.930.9322,195
Jul 18, 20241.051.101.051.101.101,500
Jul 17, 20241.141.141.081.081.087,000
Jul 16, 20241.191.251.191.251.2520
Jul 15, 20241.081.081.081.081.08-
Jul 12, 20241.041.141.041.121.124,000
Jul 11, 20241.071.221.071.221.221,000
Jul 10, 20241.021.051.021.051.051,000
Jul 9, 20241.101.151.101.151.15180
Jul 8, 20241.001.040.951.041.047,500
Jul 5, 20240.981.030.981.031.03500
Jul 4, 20240.980.980.980.980.98-
Jul 3, 20240.991.010.991.011.012,000
Jul 2, 20240.981.060.981.061.062,000
Jul 1, 20241.111.110.990.990.993,000
Jun 28, 20241.041.071.041.071.076,250
Jun 27, 20240.970.980.970.980.982,000
Jun 26, 20241.001.000.990.990.991,100
Jun 25, 20241.061.111.021.021.0216,000
Jun 24, 20241.071.141.071.071.075,500
Jun 21, 20241.061.111.041.041.043,019
Jun 20, 20241.051.171.051.131.136,000
Jun 19, 20241.061.171.061.151.151,800
Jun 18, 20241.081.161.081.161.165,000
Jun 17, 20241.021.141.021.141.144,800
Jun 14, 20240.991.130.991.101.105,600
Jun 13, 20241.051.051.051.051.051,470
Jun 12, 20241.051.111.051.111.111,000
Jun 11, 20241.071.151.071.101.101,310
Jun 10, 20241.071.141.071.081.0813,709
Jun 7, 20241.081.141.081.091.0910,350
Jun 6, 20241.131.181.131.181.18800
Jun 5, 20241.141.141.141.141.14-
Jun 4, 20241.171.201.141.141.145,000
Jun 3, 20241.141.271.141.271.278,000
May 31, 20241.301.301.221.221.226,500
May 30, 20241.241.271.221.271.273,170
May 29, 20241.391.531.371.401.4021,958
May 28, 20241.061.281.061.281.286,200
May 27, 20241.031.201.031.201.201,799
May 24, 20241.031.061.031.061.061,250
May 23, 20241.141.231.141.181.184,200
May 22, 20241.111.211.111.211.212,640
May 21, 20241.161.171.081.081.089,770
May 20, 20241.181.221.181.201.201,300
May 17, 20241.171.171.171.171.17-
May 16, 20241.201.251.201.201.2012,200
May 15, 20241.251.321.251.251.25550
May 14, 20241.231.371.231.341.346,300
May 13, 20241.211.351.151.331.3313,550
May 10, 20241.191.321.181.321.322,300
May 9, 20241.221.291.221.251.253,500
May 8, 20241.251.321.201.201.2020,600
May 7, 20241.281.361.281.361.36200
May 6, 20241.401.401.301.371.379,865

Related Tickers

MS51.F Super Micro Computer, Inc.
27.93
-1.86%
 
WDC.BE Western Digital Corp
39.13
-2.03%
 
PCPPF PC Partner Group Limited
0.7497
0.00%
 
FREEM.ST Freemelt Holding AB (publ)
0.9660
-5.29%
 
A31.F Asetek A/S
0.0923
-5.33%
 
MS51.BE Super Micro Computer Inc
27.99
-4.63%
 
C76.SI Creative Technology Ltd
0.9000
-1.64%
 
1SMCI.MI Super Micro Computer, Inc.
28.23
-2.15%
 
MS51.DE Super Micro Computer, Inc.
28.25
-1.98%
 
CRTG The Coretec Group Inc.
0.0004
0.00%