Lunate UCITS ICAV - Boreas Quantum Computing UCITS ETF Fund (ETR:QQCC)
Germany · Delayed Price · Currency is EUR 4.863
+0.010 (0.20%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:QQCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.90 | 4.92 | 4.86 | 4.86 | 4.86 | 0.20% | 93,230 |
| Sep 21, 2026 | 4.79 | 4.86 | 4.77 | 4.85 | 4.85 | 4.80% | 1,722 |
| Sep 18, 2026 | 4.78 | 4.79 | 4.63 | 4.63 | 4.63 | -1.97% | 9,839 |
| Sep 17, 2026 | 4.59 | 4.76 | 4.59 | 4.72 | 4.72 | 3.42% | 4,183 |
| Sep 16, 2026 | 4.59 | 4.59 | 4.54 | 4.57 | 4.57 | 0.92% | 2,998 |
| Sep 15, 2026 | 4.56 | 4.57 | 4.53 | 4.53 | 4.53 | -1.96% | 1,140 |
| Sep 14, 2026 | 4.56 | 4.63 | 4.51 | 4.62 | 4.62 | -1.64% | 4,176 |
| Sep 11, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 0.86% | 1,439 |
| Sep 10, 2026 | 4.70 | 4.70 | 4.62 | 4.65 | 4.65 | -0.63% | 276 |
| Sep 9, 2026 | 4.79 | 4.79 | 4.68 | 4.68 | 4.68 | -4.09% | 6,312 |
| Sep 8, 2026 | 4.70 | 4.89 | 4.69 | 4.88 | 4.88 | 4.51% | 11,740 |
| Sep 7, 2026 | 4.71 | 4.71 | 4.66 | 4.67 | 4.67 | 0.19% | 3,530 |
| Sep 4, 2026 | 4.66 | 4.70 | 4.64 | 4.66 | 4.66 | 0.51% | 7,005 |
| Sep 3, 2026 | 4.57 | 4.64 | 4.57 | 4.64 | 4.64 | 1.99% | 9,758 |
| Sep 2, 2026 | 4.59 | 4.59 | 4.51 | 4.55 | 4.55 | -0.40% | 2,307 |
| Sep 1, 2026 | 4.70 | 4.70 | 4.56 | 4.57 | 4.57 | -2.94% | 3,638 |
| Aug 31, 2026 | 4.74 | 4.75 | 4.67 | 4.71 | 4.71 | -1.41% | 12,714 |
| Aug 28, 2026 | 4.88 | 4.89 | 4.76 | 4.77 | 4.77 | -2.64% | 18,751 |
| Aug 27, 2026 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 3.66% | 19,498 |
| Aug 26, 2026 | 4.86 | 4.86 | 4.73 | 4.73 | 4.73 | -2.46% | 4,990 |
| Aug 25, 2026 | 4.81 | 4.85 | 4.78 | 4.85 | 4.85 | 1.40% | 3,100 |
| Aug 24, 2026 | 4.92 | 4.94 | 4.77 | 4.78 | 4.78 | -3.23% | 5,400 |
| Aug 21, 2026 | 4.83 | 4.94 | 4.83 | 4.94 | 4.94 | 3.87% | 9,849 |
| Aug 20, 2026 | 4.94 | 4.95 | 4.76 | 4.76 | 4.76 | -3.70% | 23,331 |
| Aug 19, 2026 | 4.99 | 5.02 | 4.83 | 4.94 | 4.94 | -1.97% | 10,533 |
| Aug 18, 2026 | 5.20 | 5.20 | 5.03 | 5.04 | 5.04 | -4.60% | 4,924 |
| Aug 17, 2026 | 5.32 | 5.35 | 5.21 | 5.28 | 5.28 | 1.15% | 11,688 |
| Aug 14, 2026 | 5.20 | 5.25 | 5.20 | 5.22 | 5.22 | - | 5,116 |
| Aug 13, 2026 | 5.17 | 5.33 | 5.12 | 5.22 | 5.22 | 3.14% | 25,899 |
| Aug 12, 2026 | 5.12 | 5.16 | 5.07 | 5.07 | 5.07 | 0.04% | 697 |
| Aug 11, 2026 | 5.02 | 5.08 | 4.99 | 5.06 | 5.06 | 0.48% | 1,435 |
| Aug 10, 2026 | 5.12 | 5.16 | 5.04 | 5.04 | 5.04 | 0.16% | 14,930 |
| Aug 7, 2026 | 4.90 | 5.03 | 4.88 | 5.03 | 5.03 | 1.69% | 7,078 |
| Aug 6, 2026 | 4.93 | 5.02 | 4.84 | 4.95 | 4.95 | -1.48% | 54,789 |
| Aug 5, 2026 | 5.15 | 5.16 | 5.00 | 5.02 | 5.02 | -0.34% | 23,481 |
| Aug 4, 2026 | 4.90 | 5.04 | 4.88 | 5.04 | 5.04 | 4.59% | 9,873 |
| Aug 3, 2026 | 4.65 | 4.83 | 4.63 | 4.82 | 4.82 | 5.23% | 1,495 |
| Jul 31, 2026 | 4.62 | 4.70 | 4.56 | 4.58 | 4.58 | 2.63% | 5,632 |
| Jul 30, 2026 | 4.29 | 4.48 | 4.26 | 4.46 | 4.46 | 3.03% | 2,785 |
| Jul 29, 2026 | 4.42 | 4.49 | 4.33 | 4.33 | 4.33 | -3.32% | 9,308 |
| Jul 28, 2026 | 4.55 | 4.57 | 4.30 | 4.48 | 4.48 | -1.13% | 31,177 |
| Jul 27, 2026 | 4.59 | 4.64 | 4.52 | 4.53 | 4.53 | -0.23% | 1,889 |
| Jul 24, 2026 | 4.59 | 4.64 | 4.54 | 4.54 | 4.54 | -1.14% | 1,341 |
| Jul 23, 2026 | 4.67 | 4.70 | 4.59 | 4.59 | 4.59 | -3.50% | 1,374 |
| Jul 22, 2026 | 4.65 | 4.76 | 4.64 | 4.76 | 4.76 | 1.31% | 2,173 |
| Jul 21, 2026 | 4.60 | 4.72 | 4.60 | 4.70 | 4.70 | 4.03% | 5,000 |
| Jul 20, 2026 | 4.49 | 4.59 | 4.49 | 4.52 | 4.52 | 2.60% | 2,752 |
| Jul 17, 2026 | 4.38 | 4.46 | 4.30 | 4.40 | 4.40 | -3.15% | 7,793 |
| Jul 16, 2026 | 4.71 | 4.71 | 4.52 | 4.54 | 4.54 | -4.48% | 5,692 |
| Jul 15, 2026 | 4.95 | 4.95 | 4.75 | 4.76 | 4.76 | -1.98% | 9,068 |