Aqarios Quantum Technologies AG (DUSE:R0D)
Germany · Delayed Price · Currency is EUR 15.50
-0.70 (-4.32%)
At close: Oct 28, 2026
DUSE:R0D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 16.10 | 16.20 | 15.50 | 15.50 | 15.50 | -4.32% | 125 |
| Oct 27, 2026 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | - | 370 |
| Oct 26, 2026 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | 824 |
| Oct 23, 2026 | 16.80 | 16.90 | 16.00 | 16.10 | 16.10 | -4.17% | 1,350 |
| Oct 22, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 3.07% | 500 |
| Oct 21, 2026 | 16.80 | 16.90 | 16.20 | 16.30 | 16.30 | -1.21% | 740 |
| Oct 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 19, 2026 | 17.20 | 17.30 | 16.50 | 16.50 | 16.50 | -4.62% | 1,269 |
| Oct 16, 2026 | 17.30 | 17.50 | 17.00 | 17.30 | 17.30 | - | 1,483 |
| Oct 15, 2026 | 17.00 | 17.40 | 17.00 | 17.30 | 17.30 | 1.17% | 271 |
| Oct 14, 2026 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -3.93% | 1,064 |
| Oct 13, 2026 | 17.90 | 17.90 | 17.00 | 17.80 | 17.80 | -1.66% | 1,512 |
| Oct 12, 2026 | 16.40 | 18.40 | 16.30 | 18.10 | 18.10 | 13.13% | 6,851 |
| Oct 9, 2026 | 15.90 | 16.20 | 15.90 | 16.00 | 16.00 | 1.27% | 1,848 |
| Oct 8, 2026 | 15.70 | 16.00 | 15.70 | 15.80 | 15.80 | -3.66% | 700 |
| Oct 7, 2026 | 16.10 | 16.50 | 15.70 | 16.40 | 16.40 | 1.23% | 1,105 |
| Oct 6, 2026 | 16.60 | 16.80 | 16.00 | 16.20 | 16.20 | -2.41% | 644 |
| Oct 5, 2026 | 15.90 | 16.80 | 15.90 | 16.60 | 16.60 | 4.40% | 909 |
| Oct 2, 2026 | 16.50 | 16.50 | 15.10 | 15.90 | 15.90 | -4.79% | 705 |
| Oct 1, 2026 | 16.60 | 16.80 | 14.90 | 16.70 | 16.70 | -0.60% | 685 |
| Sep 30, 2026 | 16.50 | 17.00 | 15.20 | 16.80 | 16.80 | 0.60% | 1,447 |
| Sep 29, 2026 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -2.91% | 120 |
| Sep 28, 2026 | 18.60 | 18.60 | 16.50 | 17.20 | 17.20 | -5.49% | 1,596 |
| Sep 25, 2026 | 18.00 | 18.30 | 17.60 | 18.20 | 18.20 | -0.55% | 541 |
| Sep 24, 2026 | 18.70 | 18.80 | 18.00 | 18.30 | 18.30 | -2.14% | 1,660 |
| Sep 23, 2026 | 16.70 | 19.20 | 16.70 | 18.70 | 18.70 | 12.65% | 6,424 |
| Sep 22, 2026 | 16.40 | 16.70 | 16.00 | 16.60 | 16.60 | - | 2,545 |
| Sep 21, 2026 | 15.20 | 16.60 | 15.20 | 16.60 | 16.60 | 12.93% | 7,654 |
| Sep 18, 2026 | 14.60 | 14.90 | 14.00 | 14.70 | 14.70 | 0.68% | 1,931 |
| Sep 17, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 2.10% | 585 |
| Sep 16, 2026 | 14.20 | 14.30 | 13.80 | 14.30 | 14.30 | 0.70% | 329 |
| Sep 15, 2026 | 13.10 | 14.20 | 13.10 | 14.20 | 14.20 | 8.40% | 2,399 |
| Sep 14, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 250 |
| Sep 11, 2026 | 12.00 | 12.90 | 12.00 | 12.90 | 12.90 | 7.50% | 420 |
| Sep 10, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | 1,494 |
| Sep 9, 2026 | 10.00 | 11.60 | 9.00 | 11.60 | 11.60 | 0.87% | 2,328 |
| Sep 8, 2026 | 12.90 | 12.90 | 11.50 | 11.50 | 11.50 | -11.54% | 97 |
| Sep 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Sep 4, 2026 | 13.50 | 13.50 | 13.00 | 13.40 | 13.40 | -0.74% | 76 |
| Sep 3, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | - | 875 |
| Sep 2, 2026 | 13.50 | 13.90 | 13.50 | 13.50 | 13.50 | -0.74% | 202 |
| Sep 1, 2026 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -6.21% | 161 |
| Aug 31, 2026 | 14.50 | 14.50 | 13.80 | 14.50 | 14.50 | - | 281 |
| Aug 28, 2026 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | -0.68% | 98 |
| Aug 27, 2026 | 13.70 | 14.60 | 13.70 | 14.60 | 14.60 | 6.57% | 1,049 |
| Aug 26, 2026 | 13.50 | 13.70 | 12.90 | 13.70 | 13.70 | 1.48% | 65 |
| Aug 25, 2026 | 14.50 | 14.50 | 12.80 | 13.50 | 13.50 | -6.90% | 1,060 |
| Aug 24, 2026 | 14.20 | 14.60 | 14.20 | 14.50 | 14.50 | 3.57% | 1,042 |
| Aug 21, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - | 210 |
| Aug 20, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | - | 160 |