D-Wave Quantum Inc (RQ0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 150 |
| 03 May 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
| 02 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 30 Apr 2024 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | - |
| 29 Apr 2024 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | - |
| 26 Apr 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
| 25 Apr 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| 24 Apr 2024 | 1.4530 | 1.4530 | 1.4530 | 1.4530 | 1.4530 | - |
| 23 Apr 2024 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
| 22 Apr 2024 | 1.4750 | 1.4750 | 1.4430 | 1.4430 | 1.4430 | 150 |
| 19 Apr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 18 Apr 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
| 17 Apr 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 180 |
| 16 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| 15 Apr 2024 | 1.5900 | 1.6190 | 1.5900 | 1.6190 | 1.6190 | 383 |
| 12 Apr 2024 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | 31 |
| 11 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 150 |
| 10 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 09 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 08 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 05 Apr 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 04 Apr 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| 03 Apr 2024 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | - |
| 02 Apr 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| 28 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 27 Mar 2024 | 1.7780 | 1.9080 | 1.7780 | 1.9080 | 1.9080 | 50 |
| 26 Mar 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 300 |
| 25 Mar 2024 | 1.7720 | 1.9600 | 1.7720 | 1.9600 | 1.9600 | 2,000 |
| 22 Mar 2024 | 1.6780 | 1.8680 | 1.6780 | 1.8680 | 1.8680 | 550 |
| 21 Mar 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| 20 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1,500 |
| 19 Mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 18 Mar 2024 | 1.8620 | 2.2000 | 1.8620 | 2.2000 | 2.2000 | 2,000 |
| 15 Mar 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| 14 Mar 2024 | 1.9260 | 2.0250 | 1.9260 | 2.0250 | 2.0250 | 1,000 |
| 13 Mar 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 12 Mar 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 11 Mar 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
| 08 Mar 2024 | 1.6060 | 1.7000 | 1.6060 | 1.7000 | 1.7000 | 100 |
| 07 Mar 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
| 06 Mar 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 05 Mar 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 04 Mar 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
| 01 Mar 2024 | 1.6740 | 1.6740 | 1.4860 | 1.4860 | 1.4860 | 700 |
| 29 Feb 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 28 Feb 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 27 Feb 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 26 Feb 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 23 Feb 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| 22 Feb 2024 | 1.8520 | 1.9460 | 1.8520 | 1.9460 | 1.9460 | 150 |
| 21 Feb 2024 | 1.7220 | 1.8460 | 1.6820 | 1.8460 | 1.8460 | 2,971 |
| 20 Feb 2024 | 2.8550 | 2.8550 | 2.0800 | 2.0800 | 2.0800 | 100 |
| 19 Feb 2024 | 1.9000 | 2.5450 | 1.9000 | 2.5450 | 2.5450 | 15 |
| 16 Feb 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| 15 Feb 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| 14 Feb 2024 | 1.4020 | 1.5500 | 1.4020 | 1.5500 | 1.5500 | 1,300 |
| 13 Feb 2024 | 1.2700 | 1.4480 | 1.2700 | 1.4480 | 1.4480 | 249 |
| 12 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 09 Feb 2024 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | 0.7840 | - |
| 08 Feb 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | - |
| 07 Feb 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
| 06 Feb 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 05 Feb 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
| 02 Feb 2024 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | - |
| 01 Feb 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
| 31 Jan 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | - |
| 30 Jan 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
| 29 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 26 Jan 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
| 25 Jan 2024 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | - |
| 24 Jan 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
| 23 Jan 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | - |
| 22 Jan 2024 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | - |
| 19 Jan 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
| 18 Jan 2024 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | 0.5870 | - |
| 17 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 16 Jan 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | - |
| 15 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 12 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 11 Jan 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
| 10 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 09 Jan 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
| 08 Jan 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
| 05 Jan 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 04 Jan 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
| 03 Jan 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | - |
| 02 Jan 2024 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | 0.7230 | - |
| 29 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 28 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 27 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 22 Dec 2023 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
| 21 Dec 2023 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
| 20 Dec 2023 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | - |
| 19 Dec 2023 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
| 18 Dec 2023 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 15 Dec 2023 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
| 14 Dec 2023 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
| 13 Dec 2023 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
| 12 Dec 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 11 Dec 2023 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.