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

Stuttgart - Delayed Quote EUR

D-Wave Quantum Inc (RQ0.SG)

6.43
+0.14
+(2.22%)
As of 1:00:42 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20256.426.426.426.436.43-
May 6, 20256.356.356.096.296.291,636
May 5, 20256.806.906.416.496.4916,961
May 2, 20256.106.886.106.876.8715,863
Apr 30, 20256.046.085.785.985.986,790
Apr 29, 20256.446.566.126.136.133,687
Apr 28, 20256.636.966.446.446.443,890
Apr 25, 20256.496.656.346.546.542,062
Apr 24, 20256.236.696.226.436.4314,413
Apr 23, 20255.756.365.716.226.228,320
Apr 22, 20255.595.595.465.465.464,599
Apr 17, 20255.725.805.605.605.60425
Apr 16, 20255.955.955.515.515.5111,600
Apr 15, 20256.226.336.096.096.093,568
Apr 14, 20256.466.856.116.246.244,659
Apr 11, 20256.436.636.386.406.401,502
Apr 10, 20256.816.816.396.496.491,960
Apr 9, 20255.486.675.486.626.6215,490
Apr 8, 20256.226.475.625.635.637,939
Apr 7, 20255.056.334.775.905.9033,263
Apr 4, 20256.406.585.735.735.7310,566
Apr 3, 20256.206.515.936.466.4637,589
Apr 2, 20256.906.926.706.726.723,800
Apr 1, 20257.017.496.746.816.8114,530
Mar 31, 20256.617.156.446.906.9022,400
Mar 28, 20257.347.426.726.996.993,890
Mar 27, 20257.557.717.287.287.2817,455
Mar 26, 20258.058.257.447.447.449,200
Mar 25, 20258.028.217.608.138.139,799
Mar 24, 20257.878.557.737.737.7328,038
Mar 21, 20257.528.207.477.767.769,240
Mar 20, 20259.7310.317.657.937.9343,483
Mar 19, 20259.7710.009.029.509.5021,159
Mar 18, 202510.2010.538.759.799.7994,105
Mar 17, 202510.0010.949.5410.4910.4958,785
Mar 14, 20256.619.326.539.209.20134,453
Mar 13, 20255.626.525.616.396.3945,407
Mar 12, 20254.855.804.855.275.2715,332
Mar 11, 20254.164.864.164.864.866,925
Mar 10, 20254.744.744.154.274.274,550
Mar 7, 20254.854.864.624.754.753,006
Mar 6, 20254.955.094.804.884.884,087
Mar 5, 20255.105.154.845.085.083,749
Mar 4, 20254.755.153.884.994.9927,154
Mar 3, 20255.465.504.664.664.6610,686
Feb 28, 20255.385.585.105.235.2327,122
Feb 27, 20255.926.035.345.395.3912,100
Feb 26, 20255.756.175.755.855.856,337
Feb 25, 20256.116.225.485.685.687,471
Feb 24, 20257.207.255.966.236.2325,819
Feb 21, 20257.127.766.856.916.9117,936
Feb 20, 20256.507.006.386.996.9921,402
Feb 19, 20255.776.665.636.296.2915,834
Feb 18, 20256.096.155.525.755.7519,290
Feb 17, 20256.156.206.126.136.131,755
Feb 14, 20256.236.326.076.076.0715,022
Feb 13, 20255.956.265.706.226.2217,181
Feb 12, 20255.305.855.185.795.7917,811
Feb 11, 20255.635.695.155.205.2010,480
Feb 10, 20255.715.815.375.635.6326,800
Feb 7, 20255.755.965.565.655.656,496
Feb 6, 20256.116.305.725.725.728,485
Feb 5, 20255.556.225.495.945.9423,506
Feb 4, 20255.636.015.485.595.599,036
Feb 3, 20255.455.685.265.675.6741,637
Jan 31, 20255.436.105.435.665.6625,592
Jan 30, 20255.365.745.315.445.4416,122
Jan 29, 20255.555.585.245.325.3210,872
Jan 28, 20255.505.605.295.545.548,401
Jan 27, 20255.715.754.935.305.3079,282
Jan 24, 20255.756.635.755.835.8313,426
Jan 23, 20256.156.155.745.815.8133,007
Jan 22, 20256.117.035.836.126.1251,880
Jan 21, 20255.155.885.155.765.7616,084
Jan 20, 20255.305.595.305.445.4460,247
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

Related Tickers

7HP.BE HP Inc
22.57
-1.36%
 
Y2Z.SG Metavisio SA
0.0225
+2.27%
 
WDC.BE Western Digital Corp
39.20
+0.33%
 
PCPPF PC Partner Group Limited
0.7497
0.00%
 
ALTHO.PA Metavisio
0.0301
+0.67%
 
A31.F Asetek A/S
0.0928
+0.54%
 
ALMDG.PA MGI Digital Technology Société Anonyme
12.90
-2.88%
 
MS51.F Super Micro Computer, Inc.
27.10
-6.90%
 
1SMCI.MI Super Micro Computer, Inc.
27.22
-5.50%
 
MS51.DE Super Micro Computer, Inc.
27.20
-5.72%