q.beyond AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 0.959 | 0.959 | 0.959 | 0.959 | 4.795 | 1 |
| 2022-09-07 | 0.953 | 0.973 | 0.950 | 0.950 | 4.750 | 359 |
| 2022-09-06 | 0.975 | 0.975 | 0.970 | 0.970 | 4.850 | 4 |
| 2022-09-05 | 0.989 | 0.989 | 0.989 | 0.989 | 4.945 | 1 |
| 2022-09-02 | 0.980 | 0.980 | 0.977 | 0.977 | 4.885 | 2 |
| 2022-09-01 | 0.990 | 0.990 | 0.990 | 0.990 | 4.950 | 1 |
| 2022-08-31 | 1.020 | 1.020 | 1.020 | 1.020 | 5.100 | 1 |
| 2022-08-26 | 1.012 | 1.012 | 1.012 | 1.012 | 5.060 | 1 |
| 2022-08-25 | 1.008 | 1.016 | 1.004 | 1.014 | 5.070 | 1,036 |
| 2022-08-24 | 1.032 | 1.032 | 1.032 | 1.032 | 5.160 | 9 |
| 2022-08-23 | 1.008 | 1.016 | 1.008 | 1.014 | 5.070 | 1 |
| 2022-08-22 | 1.024 | 1.024 | 1.008 | 1.008 | 5.040 | 3 |
| 2022-08-19 | 1.030 | 1.030 | 1.030 | 1.030 | 5.150 | 1 |
| 2022-08-17 | 1.072 | 1.072 | 1.048 | 1.048 | 5.240 | 2 |
| 2022-08-16 | 1.042 | 1.042 | 1.042 | 1.042 | 5.210 | 1 |
| 2022-08-15 | 1.042 | 1.050 | 1.042 | 1.050 | 5.250 | 2 |
| 2022-08-12 | 1.045 | 1.045 | 1.045 | 1.045 | 5.225 | 3,458 |
| 2022-08-11 | 1.040 | 1.050 | 1.040 | 1.050 | 5.250 | 57,782 |
| 2022-08-10 | 1.108 | 1.108 | 1.094 | 1.096 | 5.478 | 837 |
| 2022-08-08 | 1.150 | 1.200 | 1.150 | 1.200 | 6.000 | 350 |
| 2022-08-05 | 1.213 | 1.213 | 1.213 | 1.213 | 6.063 | 1,619 |
| 2022-08-03 | 1.178 | 1.178 | 1.178 | 1.178 | 5.890 | 2 |
| 2022-08-02 | 1.146 | 1.232 | 1.146 | 1.226 | 6.132 | 4,552 |
| 2022-08-01 | 1.152 | 1.152 | 1.148 | 1.148 | 5.740 | 2 |
| 2022-07-21 | 1.050 | 1.052 | 1.042 | 1.050 | 5.250 | 6,272 |
| 2022-07-20 | 1.070 | 1.070 | 1.070 | 1.070 | 5.350 | 1 |
| 2022-07-18 | 1.076 | 1.076 | 1.076 | 1.076 | 5.380 | 8 |
| 2022-07-15 | 1.038 | 1.038 | 1.038 | 1.038 | 5.190 | 1 |
| 2022-07-12 | 1.024 | 1.052 | 1.024 | 1.034 | 5.170 | 820 |
| 2022-07-08 | 1.026 | 1.026 | 1.026 | 1.026 | 5.130 | 0 |
| 2022-07-04 | 1.070 | 1.070 | 1.000 | 1.000 | 5.000 | 80 |
| 2022-07-01 | 1.148 | 1.148 | 1.148 | 1.148 | 5.740 | 1 |
| 2022-06-30 | 1.130 | 1.130 | 1.118 | 1.118 | 5.590 | 21 |
| 2022-06-29 | 1.142 | 1.142 | 1.142 | 1.142 | 5.710 | 1 |
| 2022-06-28 | 1.136 | 1.140 | 1.136 | 1.140 | 5.700 | 714 |
| 2022-06-24 | 1.120 | 1.130 | 1.108 | 1.130 | 5.650 | 141 |
| 2022-06-23 | 1.192 | 1.192 | 1.138 | 1.138 | 5.687 | 1,497 |
| 2022-06-22 | 1.166 | 1.166 | 1.166 | 1.166 | 5.830 | 1 |
| 2022-06-21 | 1.188 | 1.188 | 1.183 | 1.183 | 5.915 | 986 |
| 2022-06-17 | 1.150 | 1.150 | 1.150 | 1.150 | 5.750 | 269 |
| 2022-06-16 | 1.200 | 1.200 | 1.165 | 1.165 | 5.826 | 1,638 |
| 2022-06-15 | 1.186 | 1.186 | 1.184 | 1.184 | 5.920 | 25 |
| 2022-06-14 | 1.210 | 1.210 | 1.210 | 1.210 | 6.052 | 836 |
| 2022-06-13 | 1.240 | 1.240 | 1.231 | 1.231 | 6.156 | 3,291 |
| 2022-06-10 | 1.250 | 1.250 | 1.250 | 1.250 | 6.251 | 2,365 |
| 2022-06-09 | 1.276 | 1.276 | 1.276 | 1.276 | 6.378 | 895 |
| 2022-06-08 | 1.263 | 1.264 | 1.263 | 1.264 | 6.319 | 1,007 |
| 2022-06-07 | 1.286 | 1.286 | 1.268 | 1.268 | 6.337 | 2,258 |
| 2022-06-06 | 1.292 | 1.292 | 1.292 | 1.292 | 6.460 | 0 |
| 2022-06-01 | 1.320 | 1.400 | 1.280 | 1.388 | 6.940 | 2,833 |
| 2022-05-31 | 1.298 | 1.350 | 1.298 | 1.308 | 6.540 | 5,380 |
| 2022-05-30 | 1.300 | 1.308 | 1.291 | 1.300 | 6.500 | 3,108 |
| 2022-05-27 | 1.250 | 1.278 | 1.250 | 1.258 | 6.290 | 2,960 |
| 2022-05-26 | 1.240 | 1.300 | 1.240 | 1.256 | 6.282 | 5,257 |
| 2022-05-25 | 1.254 | 1.278 | 1.230 | 1.272 | 6.360 | 3,482 |
| 2022-05-24 | 1.280 | 1.288 | 1.280 | 1.288 | 6.440 | 83 |
| 2022-05-20 | 1.340 | 1.344 | 1.300 | 1.300 | 6.500 | 297 |
| 2022-05-19 | 1.320 | 1.320 | 1.296 | 1.296 | 6.480 | 166 |
| 2022-05-17 | 1.320 | 1.320 | 1.320 | 1.320 | 6.600 | 30 |
| 2022-05-16 | 1.358 | 1.358 | 1.358 | 1.358 | 6.790 | 127 |
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.