Aqarios Quantum Technologies AG (DUSE:R0D)
Germany · Delayed Price · Currency is EUR 16.40
+0.20 (1.23%)
At close: Oct 7, 2026
DUSE:R0D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 14.00 | 14.20 | 13.60 | 14.00 | 14.00 | - | 854 |
| Aug 18, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -2.78% | 195 |
| Aug 17, 2026 | 13.90 | 14.50 | 11.80 | 14.40 | 14.40 | 2.86% | 2,412 |
| Aug 14, 2026 | 12.60 | 14.40 | 12.60 | 14.00 | 14.00 | 11.11% | 5,365 |
| Aug 13, 2026 | 10.30 | 12.60 | 10.00 | 12.60 | 12.60 | 21.15% | 4,370 |
| Aug 12, 2026 | 8.60 | 10.40 | 8.60 | 10.40 | 10.40 | 19.54% | 5,232 |
| Aug 11, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 1.16% | 1,075 |
| Aug 10, 2026 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 4.88% | 3,859 |
| Aug 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1,714 |
| Aug 6, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 1.86% | 649 |
| Aug 5, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | -1.83% | 1,257 |
| Aug 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 4,883 |
| Aug 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2,126 |
| Jul 31, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 2,874 |
| Jul 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |