q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.920	0.924	0.920	0.920	4.600	399
2025-08-14	0.952	0.952	0.930	0.930	4.650	2,155
2025-08-12	0.928	0.928	0.928	0.928	4.640	3,901
2025-08-11	0.906	0.906	0.900	0.900	4.500	1,271
2025-08-08	0.908	0.908	0.898	0.898	4.490	17
2025-08-07	0.908	0.908	0.908	0.908	4.540	1
2025-08-06	0.900	0.908	0.880	0.900	4.500	2,276
2025-08-05	0.932	0.932	0.932	0.932	4.660	10
2025-08-04	0.910	0.912	0.910	0.912	4.560	222
2025-07-31	0.940	0.940	0.940	0.940	4.700	0
2025-07-30	0.940	0.946	0.940	0.946	4.730	1,365
2025-07-29	0.966	0.970	0.966	0.970	4.850	20
2025-07-28	0.970	0.970	0.970	0.970	4.850	17
2025-07-25	0.942	0.958	0.942	0.958	4.790	21,257
2025-07-24	0.948	0.948	0.948	0.948	4.740	300
2025-07-23	0.958	0.958	0.938	0.950	4.750	3,438
2025-07-22	0.952	0.958	0.952	0.958	4.790	638
2025-07-21	0.924	0.940	0.924	0.940	4.700	2,627
2025-07-18	0.926	0.926	0.926	0.926	4.630	19
2025-07-16	0.938	0.942	0.930	0.930	4.650	4,326
2025-07-15	0.932	0.932	0.932	0.932	4.660	0
2025-07-14	0.952	0.952	0.922	0.922	4.610	1,158
2025-07-11	0.928	0.958	0.928	0.958	4.790	3,026
2025-07-10	0.940	0.940	0.930	0.930	4.650	1,725
2025-07-09	0.920	0.920	0.920	0.920	4.600	2,934
2025-07-08	0.900	0.900	0.900	0.900	4.500	11
2025-07-07	0.908	0.908	0.902	0.902	4.510	2,424
2025-07-03	0.926	0.926	0.926	0.926	4.630	140
2025-07-01	0.930	0.930	0.930	0.930	4.650	791
2025-06-30	0.918	0.926	0.918	0.922	4.610	2,114
2025-06-27	0.906	0.942	0.890	0.942	4.710	1,828
2025-06-25	0.906	0.914	0.882	0.882	4.410	2,507
2025-06-24	0.876	0.898	0.870	0.880	4.400	189
2025-06-20	0.889	0.892	0.889	0.892	4.460	22
2025-06-19	0.876	0.956	0.872	0.906	4.530	3,159
2025-06-17	0.896	0.896	0.896	0.896	4.480	5
2025-06-16	0.884	0.884	0.876	0.876	4.380	42
2025-06-13	0.880	0.880	0.880	0.880	4.400	448
2025-06-12	0.854	0.858	0.854	0.858	4.290	15
2025-06-10	0.870	0.870	0.870	0.870	4.350	1,000
2025-06-09	0.856	0.856	0.856	0.856	4.280	28
2025-06-05	0.880	0.888	0.880	0.888	4.440	3,080
2025-06-03	0.868	0.868	0.860	0.860	4.300	270
2025-06-02	0.900	0.904	0.900	0.904	4.520	261
2025-05-30	0.856	0.874	0.856	0.872	4.360	1,370
2025-05-29	0.866	0.866	0.866	0.866	4.330	2
2025-05-28	0.864	0.876	0.862	0.862	4.310	847
2025-05-27	0.880	0.880	0.880	0.880	4.400	8
2025-05-23	0.910	0.910	0.910	0.910	4.550	2
2025-05-21	0.942	0.942	0.942	0.942	4.710	1
2025-05-20	0.944	0.944	0.942	0.942	4.710	8
2025-05-19	0.956	0.956	0.950	0.950	4.750	851
2025-05-14	0.914	0.914	0.914	0.914	4.570	1,420
2025-05-13	0.920	0.940	0.920	0.926	4.630	1,275
2025-05-12	0.920	0.920	0.910	0.910	4.550	46
2025-05-09	0.916	0.916	0.916	0.916	4.580	24
2025-05-08	0.950	0.950	0.926	0.926	4.630	2
2025-05-07	0.944	0.944	0.906	0.906	4.530	609
2025-05-06	0.938	0.946	0.910	0.940	4.700	3,694
2025-05-02	0.810	0.810	0.810	0.810	4.050	2

← NewerPage 5 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.