q.beyond AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1.756 | 1.756 | 1.756 | 1.756 | 8.780 | 44 |
| 2022-01-19 | 1.750 | 1.750 | 1.750 | 1.750 | 8.750 | 2 |
| 2022-01-18 | 1.770 | 1.770 | 1.770 | 1.770 | 8.850 | 530 |
| 2022-01-17 | 1.762 | 1.762 | 1.762 | 1.762 | 8.810 | 0 |
| 2022-01-14 | 1.770 | 1.770 | 1.760 | 1.760 | 8.800 | 50 |
| 2022-01-13 | 1.790 | 1.790 | 1.790 | 1.790 | 8.950 | 501 |
| 2022-01-12 | 1.872 | 1.872 | 1.872 | 1.872 | 9.360 | 3 |
| 2022-01-11 | 1.866 | 1.866 | 1.866 | 1.866 | 9.330 | 0 |
| 2022-01-10 | 1.860 | 1.860 | 1.842 | 1.842 | 9.210 | 1 |
| 2022-01-07 | 1.860 | 1.867 | 1.860 | 1.867 | 9.334 | 1,330 |
| 2022-01-06 | 1.922 | 1.922 | 1.878 | 1.878 | 9.390 | 16 |
| 2022-01-05 | 1.928 | 1.928 | 1.924 | 1.924 | 9.620 | 81 |
| 2022-01-04 | 1.920 | 1.920 | 1.920 | 1.920 | 9.600 | 1 |
| 2021-12-29 | 1.924 | 1.934 | 1.924 | 1.934 | 9.669 | 1,823 |
| 2021-12-23 | 1.952 | 1.962 | 1.952 | 1.962 | 9.812 | 3,228 |
| 2021-12-22 | 1.972 | 1.972 | 1.972 | 1.972 | 9.860 | 487 |
| 2021-12-20 | 1.922 | 1.930 | 1.922 | 1.930 | 9.649 | 390 |
| 2021-12-15 | 1.990 | 1.990 | 1.982 | 1.987 | 9.937 | 23,526 |
| 2021-12-14 | 1.984 | 1.998 | 1.980 | 1.998 | 9.990 | 9,004 |
| 2021-12-13 | 1.932 | 1.960 | 1.932 | 1.960 | 9.801 | 4,034 |
| 2021-12-09 | 1.920 | 1.920 | 1.920 | 1.920 | 9.600 | 2,331 |
| 2021-12-08 | 1.914 | 1.920 | 1.914 | 1.920 | 9.602 | 270 |
| 2021-12-07 | 1.934 | 1.934 | 1.934 | 1.934 | 9.670 | 70 |
| 2021-12-02 | 1.912 | 1.912 | 1.912 | 1.912 | 9.560 | 4 |
| 2021-12-01 | 1.921 | 1.921 | 1.921 | 1.921 | 9.607 | 560 |
| 2021-11-30 | 1.930 | 1.930 | 1.906 | 1.906 | 9.530 | 661 |
| 2021-11-29 | 1.914 | 1.920 | 1.914 | 1.920 | 9.600 | 5,355 |
| 2021-11-26 | 1.920 | 1.920 | 1.902 | 1.914 | 9.572 | 4,921 |
| 2021-11-25 | 2.005 | 2.015 | 1.983 | 1.985 | 9.924 | 15,066 |
| 2021-11-24 | 1.940 | 1.962 | 1.940 | 1.950 | 9.750 | 6,166 |
| 2021-11-23 | 1.868 | 1.948 | 1.868 | 1.924 | 9.619 | 5,737 |
| 2021-11-22 | 1.810 | 1.824 | 1.810 | 1.824 | 9.120 | 3,470 |
| 2021-11-19 | 1.839 | 1.839 | 1.839 | 1.839 | 9.197 | 1,160 |
| 2021-11-18 | 1.866 | 1.866 | 1.866 | 1.866 | 9.330 | 20 |
| 2021-11-17 | 1.892 | 1.892 | 1.846 | 1.852 | 9.260 | 1,442 |
| 2021-11-16 | 1.890 | 1.910 | 1.890 | 1.910 | 9.550 | 1 |
| 2021-11-15 | 1.900 | 1.900 | 1.900 | 1.900 | 9.500 | 181 |
| 2021-11-12 | 1.912 | 1.936 | 1.912 | 1.918 | 9.590 | 2,846 |
| 2021-11-11 | 1.928 | 1.950 | 1.926 | 1.930 | 9.650 | 685 |
| 2021-11-09 | 1.970 | 1.970 | 1.964 | 1.964 | 9.820 | 3 |
| 2021-11-08 | 1.936 | 2.000 | 1.936 | 2.000 | 10.000 | 2,346 |
| 2021-11-04 | 1.954 | 1.970 | 1.950 | 1.956 | 9.780 | 209 |
| 2021-11-03 | 1.938 | 1.938 | 1.938 | 1.938 | 9.689 | 1,383 |
| 2021-11-02 | 1.930 | 1.930 | 1.930 | 1.930 | 9.650 | 6 |
| 2021-11-01 | 1.946 | 1.946 | 1.936 | 1.936 | 9.679 | 205 |
| 2021-10-29 | 1.968 | 1.970 | 1.968 | 1.970 | 9.848 | 928 |
| 2021-10-28 | 1.992 | 2.025 | 1.992 | 2.025 | 10.125 | 268 |
| 2021-10-27 | 1.984 | 1.984 | 1.963 | 1.963 | 9.816 | 1,095 |
| 2021-10-26 | 1.990 | 1.990 | 1.990 | 1.990 | 9.950 | 565 |
| 2021-10-25 | 2.000 | 2.000 | 2.000 | 2.000 | 10.000 | 2 |
| 2021-10-18 | 2.005 | 2.005 | 1.974 | 1.974 | 9.870 | 283 |
| 2021-10-15 | 1.996 | 2.005 | 1.988 | 2.005 | 10.025 | 1,516 |
← NewerPage 13 of 13 · 772 trading days
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.