q.beyond AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.849	0.850	0.849	0.850	4.250	2,084
2023-01-13	0.851	0.851	0.851	0.851	4.256	22,088
2023-01-12	0.810	0.850	0.810	0.850	4.251	8,923
2023-01-11	0.809	0.809	0.798	0.798	3.990	2
2023-01-10	0.790	0.790	0.790	0.790	3.950	181
2023-01-06	0.795	0.795	0.785	0.785	3.925	313
2023-01-05	0.800	0.800	0.800	0.800	4.000	1
2022-12-30	0.786	0.786	0.786	0.786	3.930	2
2022-12-29	0.794	0.794	0.762	0.762	3.810	29
2022-12-28	0.772	0.772	0.772	0.772	3.860	458
2022-12-22	0.780	0.780	0.774	0.774	3.870	192
2022-12-19	0.768	0.768	0.768	0.768	3.840	805
2022-12-16	0.750	0.750	0.740	0.740	3.700	42
2022-12-14	0.779	0.779	0.779	0.779	3.895	1
2022-12-13	0.760	0.765	0.760	0.762	3.810	19
2022-12-12	0.770	0.770	0.770	0.770	3.850	1
2022-12-08	0.779	0.779	0.779	0.779	3.895	60
2022-12-07	0.777	0.777	0.777	0.777	3.885	21
2022-12-05	0.809	0.809	0.809	0.809	4.045	3
2022-12-02	0.804	0.804	0.804	0.804	4.020	1
2022-11-30	0.783	0.806	0.783	0.806	4.030	384
2022-11-28	0.820	0.820	0.820	0.820	4.100	0
2022-11-25	0.799	0.819	0.798	0.819	4.095	3
2022-11-24	0.797	0.805	0.797	0.799	3.995	914
2022-11-22	0.802	0.802	0.781	0.800	4.000	1,382
2022-11-16	0.826	0.826	0.826	0.826	4.130	0
2022-11-14	0.829	0.830	0.829	0.830	4.150	4
2022-11-10	0.820	0.820	0.820	0.820	4.100	3
2022-11-09	0.820	0.820	0.820	0.820	4.100	4
2022-11-08	0.829	0.857	0.829	0.857	4.285	220
2022-11-07	0.861	0.864	0.861	0.863	4.313	3,092
2022-11-04	0.849	0.851	0.823	0.850	4.250	4,184
2022-11-02	0.850	0.850	0.850	0.850	4.250	288
2022-11-01	0.839	0.850	0.823	0.850	4.250	446
2022-10-31	0.771	0.771	0.771	0.771	3.855	0
2022-10-26	0.774	0.774	0.774	0.774	3.870	2
2022-10-25	0.763	0.766	0.761	0.766	3.829	21,755
2022-10-24	0.799	0.799	0.799	0.799	3.995	1
2022-10-21	0.786	0.794	0.786	0.788	3.942	8,187
2022-10-18	0.780	0.783	0.780	0.783	3.914	6,493
2022-10-14	0.778	0.778	0.776	0.776	3.880	271
2022-10-12	0.810	0.810	0.752	0.755	3.775	267
2022-10-11	0.769	0.769	0.760	0.760	3.800	266
2022-10-10	0.762	0.762	0.762	0.762	3.810	91
2022-10-06	0.799	0.799	0.799	0.799	3.995	0
2022-10-05	0.780	0.780	0.758	0.758	3.790	639
2022-10-04	0.750	0.750	0.750	0.750	3.750	1
2022-10-03	0.819	0.819	0.701	0.701	3.505	1
2022-09-30	0.710	0.760	0.710	0.760	3.800	98
2022-09-29	0.670	0.670	0.670	0.670	3.350	0
2022-09-28	0.619	0.679	0.603	0.632	3.160	1,973
2022-09-27	0.760	0.760	0.726	0.726	3.631	4,473
2022-09-26	0.790	0.790	0.721	0.751	3.755	1,136
2022-09-23	0.799	0.799	0.799	0.799	3.995	12
2022-09-22	0.839	0.839	0.800	0.818	4.090	5,004
2022-09-21	0.900	0.900	0.847	0.847	4.235	144
2022-09-16	0.886	0.886	0.886	0.886	4.430	1
2022-09-15	0.902	0.902	0.902	0.902	4.510	758
2022-09-14	0.960	0.960	0.900	0.902	4.510	4,941
2022-09-13	0.957	0.957	0.921	0.921	4.605	14

← NewerPage 10 of 13 · 769 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-21	0.0300 EUR
2019-05-30	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.