q.beyond AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1.360 | 1.364 | 1.360 | 1.364 | 6.820 | 203 |
| 2022-05-06 | 1.410 | 1.410 | 1.410 | 1.410 | 7.050 | 20 |
| 2022-05-05 | 1.480 | 1.480 | 1.444 | 1.444 | 7.220 | 232 |
| 2022-05-04 | 1.446 | 1.470 | 1.446 | 1.461 | 7.304 | 686 |
| 2022-05-03 | 1.458 | 1.458 | 1.458 | 1.458 | 7.290 | 10 |
| 2022-04-29 | 1.454 | 1.454 | 1.454 | 1.454 | 7.270 | 1 |
| 2022-04-27 | 1.426 | 1.426 | 1.426 | 1.426 | 7.129 | 118 |
| 2022-04-22 | 1.490 | 1.490 | 1.490 | 1.490 | 7.452 | 561 |
| 2022-04-20 | 1.494 | 1.520 | 1.488 | 1.520 | 7.600 | 695 |
| 2022-04-19 | 1.496 | 1.496 | 1.496 | 1.496 | 7.480 | 1 |
| 2022-04-14 | 1.494 | 1.494 | 1.488 | 1.488 | 7.438 | 545 |
| 2022-04-13 | 1.448 | 1.448 | 1.435 | 1.435 | 7.175 | 591 |
| 2022-04-12 | 1.454 | 1.462 | 1.454 | 1.462 | 7.311 | 564 |
| 2022-04-07 | 1.544 | 1.544 | 1.544 | 1.544 | 7.720 | 121 |
| 2022-04-06 | 1.572 | 1.572 | 1.572 | 1.572 | 7.860 | 20 |
| 2022-04-05 | 1.602 | 1.602 | 1.602 | 1.602 | 8.010 | 0 |
| 2022-04-04 | 1.638 | 1.638 | 1.638 | 1.638 | 8.190 | 1 |
| 2022-04-01 | 1.628 | 1.628 | 1.625 | 1.625 | 8.126 | 3,341 |
| 2022-03-31 | 1.666 | 1.666 | 1.666 | 1.666 | 8.330 | 111 |
| 2022-03-29 | 1.658 | 1.660 | 1.658 | 1.658 | 8.289 | 460 |
| 2022-03-28 | 1.636 | 1.640 | 1.600 | 1.640 | 8.200 | 387 |
| 2022-03-25 | 1.612 | 1.612 | 1.590 | 1.600 | 8.000 | 799 |
| 2022-03-24 | 1.598 | 1.598 | 1.592 | 1.592 | 7.959 | 184 |
| 2022-03-23 | 1.608 | 1.608 | 1.608 | 1.608 | 8.040 | 679 |
| 2022-03-22 | 1.610 | 1.610 | 1.610 | 1.610 | 8.050 | 20 |
| 2022-03-21 | 1.592 | 1.600 | 1.592 | 1.600 | 7.998 | 686 |
| 2022-03-18 | 1.608 | 1.608 | 1.578 | 1.594 | 7.969 | 76 |
| 2022-03-17 | 1.613 | 1.613 | 1.613 | 1.613 | 8.063 | 410 |
| 2022-03-16 | 1.584 | 1.594 | 1.584 | 1.594 | 7.970 | 145 |
| 2022-03-15 | 1.542 | 1.542 | 1.542 | 1.542 | 7.710 | 1 |
| 2022-03-14 | 1.566 | 1.566 | 1.506 | 1.506 | 7.530 | 2 |
| 2022-03-11 | 1.424 | 1.574 | 1.424 | 1.540 | 7.700 | 992 |
| 2022-03-09 | 1.466 | 1.536 | 1.416 | 1.470 | 7.350 | 610 |
| 2022-03-08 | 1.390 | 1.390 | 1.390 | 1.390 | 6.949 | 243 |
| 2022-03-07 | 1.390 | 1.390 | 1.390 | 1.390 | 6.950 | 0 |
| 2022-03-04 | 1.394 | 1.394 | 1.394 | 1.394 | 6.970 | 4 |
| 2022-03-03 | 1.426 | 1.488 | 1.426 | 1.430 | 7.150 | 14,919 |
| 2022-03-02 | 1.400 | 1.438 | 1.400 | 1.438 | 7.190 | 5,454 |
| 2022-03-01 | 1.440 | 1.456 | 1.440 | 1.441 | 7.203 | 17,975 |
| 2022-02-28 | 1.446 | 1.446 | 1.446 | 1.446 | 7.230 | 2,214 |
| 2022-02-25 | 1.490 | 1.492 | 1.486 | 1.492 | 7.462 | 1,051 |
| 2022-02-24 | 1.428 | 1.474 | 1.428 | 1.447 | 7.237 | 1,025 |
| 2022-02-23 | 1.570 | 1.570 | 1.512 | 1.542 | 7.711 | 946 |
| 2022-02-21 | 1.600 | 1.600 | 1.594 | 1.594 | 7.971 | 28,619 |
| 2022-02-17 | 1.614 | 1.614 | 1.614 | 1.614 | 8.070 | 706 |
| 2022-02-16 | 1.678 | 1.691 | 1.678 | 1.691 | 8.457 | 982 |
| 2022-02-15 | 1.668 | 1.668 | 1.654 | 1.660 | 8.300 | 609 |
| 2022-02-14 | 1.582 | 1.598 | 1.582 | 1.598 | 7.990 | 1,270 |
| 2022-02-11 | 1.756 | 1.756 | 1.704 | 1.704 | 8.520 | 451 |
| 2022-02-09 | 1.703 | 1.703 | 1.703 | 1.703 | 8.514 | 510 |
| 2022-02-08 | 1.710 | 1.710 | 1.692 | 1.692 | 8.460 | 140 |
| 2022-02-03 | 1.803 | 1.803 | 1.790 | 1.790 | 8.951 | 14,937 |
| 2022-02-02 | 1.810 | 1.810 | 1.779 | 1.779 | 8.895 | 2,699 |
| 2022-02-01 | 1.722 | 1.722 | 1.722 | 1.722 | 8.608 | 2,632 |
| 2022-01-31 | 1.708 | 1.710 | 1.708 | 1.710 | 8.550 | 3,690 |
| 2022-01-28 | 1.688 | 1.688 | 1.638 | 1.662 | 8.310 | 1,412 |
| 2022-01-27 | 1.670 | 1.682 | 1.640 | 1.642 | 8.210 | 3,254 |
| 2022-01-26 | 1.756 | 1.756 | 1.720 | 1.720 | 8.600 | 128 |
| 2022-01-25 | 1.618 | 1.618 | 1.590 | 1.590 | 7.950 | 78 |
| 2022-01-24 | 1.764 | 1.764 | 1.568 | 1.568 | 7.840 | 200 |
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.