Stuttgart - Delayed Quote EUR

D-Wave Quantum Inc (RQ0.SG)

Compare
5.20
-0.57
(-9.91%)
At close: January 17 at 9:43:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20255.755.815.155.205.2022,852
Jan 16, 20255.826.375.445.775.7756,790
Jan 15, 20255.196.044.985.645.6466,507
Jan 14, 20253.974.703.904.534.53111,901
Jan 13, 20255.145.153.733.833.8387,958
Jan 10, 20256.156.575.635.685.6837,555
Jan 9, 20256.346.345.925.955.9559,089
Jan 8, 20257.928.274.625.705.70121,072
Jan 7, 20259.559.808.769.209.2019,872
Jan 6, 20259.049.928.659.179.1750,090
Jan 3, 20259.359.758.868.878.8718,350
Jan 2, 20258.558.957.738.878.8740,799
Dec 30, 20249.8310.208.909.539.5316,819
Dec 27, 20249.3810.508.999.609.6031,422
Dec 23, 20246.978.116.927.937.9354,392
Dec 20, 20245.687.515.196.316.3191,785
Dec 19, 20248.559.165.746.106.1095,652
Dec 18, 20248.209.947.418.698.69127,861
Dec 17, 20247.208.276.807.917.9194,171
Dec 16, 20244.857.234.656.846.8471,816
Dec 13, 20243.814.763.754.764.7618,255
Dec 12, 20244.004.303.713.713.7144,943
Dec 11, 20244.864.893.623.963.9649,501
Dec 10, 20244.655.114.364.594.5922,802
Dec 9, 20245.005.794.324.404.4069,463
Dec 6, 20243.554.883.554.654.6523,390
Dec 5, 20242.823.802.813.453.457,290
Dec 4, 20242.803.122.772.862.8642,245
Dec 3, 20242.672.722.462.552.5519,979
Dec 2, 20242.953.232.622.652.6519,047
Nov 29, 20242.552.962.552.882.8812,753
Nov 28, 20242.622.622.542.542.543,000
Nov 27, 20242.622.772.572.572.57750
Nov 26, 20242.762.822.462.502.5018,896
Nov 25, 20243.043.552.602.972.9734,700
Nov 22, 20241.982.711.972.632.6311,920
Nov 21, 20241.621.921.621.871.871,775
Nov 20, 20241.361.551.361.541.543,000
Nov 19, 20241.381.381.381.381.38-
Nov 18, 20241.651.671.371.371.3710,500
Nov 15, 20241.771.831.521.571.574,235
Nov 14, 20241.851.981.531.751.7516,250
Nov 13, 20241.451.851.451.691.698,500
Nov 12, 20241.531.631.441.441.4410,416
Nov 11, 20241.531.661.451.511.515,530
Nov 8, 20241.311.431.301.431.437,200
Nov 7, 20241.021.021.021.021.02-
Nov 6, 20240.971.030.971.031.037,500
Nov 5, 20240.900.980.900.980.98-
Nov 4, 20240.940.940.900.900.907,500
Nov 1, 20240.960.960.930.930.93-
Oct 31, 20241.011.061.011.061.063,000
Oct 30, 20241.011.031.011.031.03-
Oct 29, 20241.081.141.021.021.02-
Oct 28, 20240.991.080.981.081.087,000
Oct 25, 20241.061.131.061.131.13100
Oct 24, 20241.121.121.021.021.02-
Oct 23, 20241.081.091.081.091.09-
Oct 22, 20241.111.111.061.081.081,315
Oct 21, 20241.101.171.071.101.1016,050
Oct 18, 20240.951.090.951.051.052,520
Oct 17, 20240.960.960.930.940.942,000
Oct 16, 20240.910.970.910.940.94-
Oct 15, 20240.910.930.890.890.891,000
Oct 14, 20240.900.910.900.910.912,170
Oct 11, 20240.800.880.800.880.882,000
Oct 10, 20240.820.820.810.810.8120,000
Oct 9, 20240.830.840.820.820.82750
Oct 8, 20240.860.890.820.820.822,000
Oct 7, 20240.890.900.850.850.85-
Oct 4, 20240.820.890.820.890.892,450
Oct 3, 20240.820.830.820.830.83-
Oct 2, 20240.820.820.820.820.82-
Oct 1, 20240.870.870.810.810.8120,000
Sep 30, 20240.910.910.870.870.871,090
Sep 27, 20240.860.910.860.900.9012,200
Sep 26, 20240.860.880.860.860.86100
Sep 25, 20240.840.850.840.850.85-
Sep 24, 20240.810.840.810.840.8410,000
Sep 23, 20240.820.820.800.800.80-
Sep 20, 20240.850.860.850.860.86-
Sep 19, 20240.860.900.860.870.872,000
Sep 18, 20240.880.880.880.880.88-
Sep 17, 20240.870.890.870.880.88-
Sep 16, 20240.890.920.870.870.871,100
Sep 13, 20240.880.910.880.900.90-
Sep 12, 20240.900.920.900.900.90500
Sep 11, 20240.830.900.830.900.90-
Sep 10, 20240.750.820.750.820.821,927
Sep 9, 20240.790.830.760.760.767,250
Sep 6, 20240.830.830.780.790.791,925
Sep 5, 20240.820.830.820.830.83-
Sep 4, 20240.870.870.840.840.84250
Sep 3, 20240.910.910.840.840.84-
Sep 2, 20240.910.920.910.920.92111
Aug 30, 20240.890.890.890.890.89-
Aug 29, 20240.850.920.850.890.896,000
Aug 28, 20240.870.870.860.860.86-
Aug 27, 20240.900.900.870.880.88-
Aug 26, 20240.930.930.930.930.931,000
Aug 23, 20240.950.950.930.930.9340,000
Aug 22, 20240.970.970.940.940.94-
Aug 21, 20240.850.960.850.950.952,900
Aug 20, 20240.830.830.830.830.83-
Aug 19, 20240.820.830.820.830.83101
Aug 16, 20240.850.890.850.890.8930,600
Aug 15, 20240.820.850.820.840.846,000
Aug 14, 20240.840.840.800.800.801,500
Aug 13, 20240.790.840.790.840.8415,000
Aug 12, 20240.750.790.750.790.791,500
Aug 9, 20240.740.770.740.740.743,000
Aug 8, 20240.760.760.760.760.76-
Aug 7, 20240.790.790.740.740.7433,000
Aug 6, 20240.790.800.780.790.79650
Aug 5, 20240.830.830.720.820.8210,526
Aug 2, 20240.880.890.800.800.80200
Aug 1, 20240.930.930.910.910.911,444
Jul 31, 20240.890.920.890.920.92-
Jul 30, 20240.920.920.860.860.86150
Jul 29, 20240.900.900.900.900.90-
Jul 26, 20240.920.920.920.920.92-
Jul 25, 20240.910.960.910.930.93325
Jul 24, 20240.970.970.920.920.921,788
Jul 23, 20240.920.990.920.990.99-
Jul 22, 20240.941.000.910.910.914,000
Jul 19, 20240.991.010.920.920.923,102
Jul 18, 20241.071.071.071.071.07-
Jul 17, 20241.161.161.021.041.047,700
Jul 16, 20241.211.231.101.151.154,000
Jul 15, 20241.101.171.101.171.17-
Jul 12, 20241.061.061.061.061.06-
Jul 11, 20241.091.221.031.061.0612,000
Jul 10, 20241.041.050.991.031.033,300
Jul 9, 20241.121.121.021.021.02250
Jul 8, 20241.001.161.001.101.1010,900
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, 20241.101.100.960.960.961,000
Jun 28, 20241.061.081.051.081.085,500
Jun 27, 20240.990.990.970.970.97-
Jun 26, 20241.011.030.960.960.965,250
Jun 25, 20241.081.101.081.101.104,449
Jun 24, 20241.091.111.091.111.111,000
Jun 21, 20241.071.091.031.091.095,083
Jun 20, 20241.071.121.071.091.09-
Jun 19, 20241.101.101.101.101.10375
Jun 18, 20241.101.101.101.101.10-
Jun 17, 20241.041.121.041.101.10500
Jun 14, 20241.011.041.011.041.04300
Jun 13, 20241.071.071.051.051.055,359
Jun 12, 20241.071.091.071.091.092,702
Jun 11, 20241.091.091.071.071.07-
Jun 10, 20241.091.111.091.101.102,500
Jun 7, 20241.101.121.071.081.081,600
Jun 6, 20241.151.151.071.091.09-
Jun 5, 20241.161.171.101.101.10-
Jun 4, 20241.191.231.151.151.154,044
Jun 3, 20241.191.251.191.251.25110
May 31, 20241.231.281.231.231.23-
May 30, 20241.261.261.231.231.23-
May 29, 20241.411.411.351.351.35-
May 28, 20241.081.281.081.281.284,900
May 27, 20241.071.101.071.081.08850
May 24, 20241.051.061.051.061.06-
May 23, 20241.131.131.041.061.0615,670
May 22, 20241.131.131.121.121.122,000
May 21, 20241.181.181.111.111.114,750
May 20, 20241.201.201.201.201.20-
May 17, 20241.191.191.171.171.17-
May 16, 20241.221.251.201.201.206,710
May 15, 20241.271.271.171.181.18-
May 14, 20241.251.291.201.201.201,719
May 13, 20241.351.351.251.281.2811,050
May 10, 20241.211.301.201.211.214,450
May 9, 20241.241.281.241.251.251,100
May 8, 20241.271.291.221.221.22-
May 7, 20241.301.361.291.291.291,280
May 6, 20241.291.381.291.331.3320,970
May 3, 20241.371.371.371.371.37-
May 2, 20241.311.341.311.341.342,000
Apr 30, 20241.321.351.221.271.271,200
Apr 29, 20241.321.381.261.261.26900
Apr 26, 20241.381.501.341.341.342,400
Apr 25, 20241.401.441.361.361.367,499
Apr 24, 20241.501.501.381.381.38100
Apr 23, 20241.391.581.391.421.4218,400
Apr 22, 20241.521.611.371.371.379,370
Apr 19, 20241.561.581.451.451.455,146
Apr 18, 20241.561.661.561.571.576,175
Apr 17, 20241.611.631.531.531.532,704
Apr 16, 20241.451.631.441.611.614,837
Apr 15, 20241.491.511.451.461.464,550
Apr 12, 20241.601.651.541.541.543,500
Apr 11, 20241.691.691.611.611.612,500
Apr 10, 20241.691.761.631.631.6360
Apr 9, 20241.711.741.711.721.72872
Apr 8, 20241.681.681.681.681.68-
Apr 5, 20241.811.811.801.801.80442
Apr 4, 20241.801.841.801.841.845,000
Apr 3, 20241.701.701.701.701.70-
Apr 2, 20241.931.941.731.771.7711,100
Mar 28, 20241.921.931.751.931.93703
Mar 27, 20241.811.921.811.921.922,534
Mar 26, 20241.901.991.821.821.8224,580
Mar 25, 20241.811.911.811.911.919,312
Mar 22, 20241.731.841.731.771.77-
Mar 21, 20241.901.981.831.831.836,200
Mar 20, 20241.992.061.831.881.8813,570
Mar 19, 20242.152.151.921.951.956,650
Mar 18, 20241.902.161.902.112.113,250
Mar 15, 20241.891.951.811.911.9113,209
Mar 14, 20241.982.071.791.931.933,330
Mar 13, 20242.062.231.972.012.0114,883
Mar 12, 20241.702.051.692.052.0514,670
Mar 11, 20241.691.761.651.741.741,950
Mar 8, 20241.641.691.641.661.661,000
Mar 7, 20241.441.661.411.661.662,450
Mar 6, 20241.231.501.231.441.441,000
Mar 5, 20241.301.301.231.231.234,800
Mar 4, 20241.571.601.251.261.265,450
Mar 1, 20241.721.761.501.501.501,294
Feb 29, 20241.861.861.741.741.744,227
Feb 28, 20241.681.841.681.801.8011,860
Feb 27, 20241.691.821.681.701.702,730
Feb 26, 20241.741.761.591.711.7112,172
Feb 23, 20241.751.821.581.631.639,930
Feb 22, 20241.872.121.771.771.7734,540
Feb 21, 20241.851.851.751.751.7517,042
Feb 20, 20242.972.971.751.801.8046,669
Feb 19, 20242.103.152.003.153.1583,201
Feb 16, 20241.791.791.581.581.582,241
Feb 15, 20241.771.981.771.891.89400
Feb 14, 20241.451.861.451.861.867,490
Feb 13, 20241.271.381.271.381.382,391
Feb 12, 20241.011.331.011.331.334,900
Feb 9, 20240.830.980.830.980.981,000
Feb 8, 20240.860.860.850.860.86-
Feb 7, 20240.870.870.850.850.85-
Feb 6, 20240.820.820.820.820.82-
Feb 5, 20240.880.880.880.880.884,700
Feb 2, 20240.810.880.810.880.881,231
Feb 1, 20240.770.790.770.790.79-
Jan 31, 20240.800.820.780.800.8024,900
Jan 30, 20240.740.820.730.820.82-
Jan 29, 20240.740.740.740.740.74-
Jan 26, 20240.650.680.650.680.68-
Jan 25, 20240.690.690.690.690.69-
Jan 24, 20240.730.730.690.690.69-
Jan 23, 20240.700.730.700.730.73-
Jan 22, 20240.650.690.650.690.691,600
Jan 19, 20240.640.640.640.640.64-
Jan 18, 20240.640.670.630.630.63-
Jan 17, 20240.650.660.630.640.64-

Related Tickers

RGTI.MX RIGETTI COMPUTING INC
216.00
-9.83%
 
35J.SG Canaan Inc.
2.1600
+18.68%
 
35J.DU Canaan Inc.
2.0000
+12.36%
 
35J.F Canaan Inc.
1.9600
+7.69%
 
CNN1.F Canon Inc.
30.87
+2.52%
 
ACEYY Acer Incorporated
5.14
0.00%
 
35J.MU Canaan Inc.
2.1000
+15.38%
 
ALMDG.PA MGI Digital Technology Société Anonyme
16.10
-0.25%
 
DRH.SG Droneshield Ltd
0.4225
+3.68%
 
MS51.F Super Micro Computer, Inc.
30.08
-1.38%