q.beyond AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 0.822 | 0.822 | 0.822 | 0.822 | 4.110 | 2 |
| 2024-08-29 | 0.812 | 0.812 | 0.812 | 0.812 | 4.060 | 2 |
| 2024-08-12 | 0.870 | 0.870 | 0.800 | 0.800 | 4.000 | 100 |
| 2024-08-09 | 0.824 | 0.824 | 0.824 | 0.824 | 4.120 | 2 |
| 2024-08-07 | 0.804 | 0.804 | 0.804 | 0.804 | 4.020 | 2 |
| 2024-08-05 | 0.804 | 0.804 | 0.772 | 0.772 | 3.860 | 93 |
| 2024-08-02 | 0.822 | 0.822 | 0.822 | 0.822 | 4.110 | 2 |
| 2024-08-01 | 0.858 | 0.858 | 0.858 | 0.858 | 4.290 | 0 |
| 2024-07-29 | 0.846 | 0.848 | 0.846 | 0.848 | 4.240 | 3 |
| 2024-07-22 | 0.820 | 0.820 | 0.820 | 0.820 | 4.100 | 0 |
| 2024-07-19 | 0.860 | 0.860 | 0.860 | 0.860 | 4.300 | 0 |
| 2024-07-11 | 0.790 | 0.790 | 0.790 | 0.790 | 3.950 | 7 |
| 2024-07-09 | 0.834 | 0.834 | 0.834 | 0.834 | 4.170 | 22 |
| 2024-07-02 | 0.810 | 0.810 | 0.810 | 0.810 | 4.050 | 3 |
| 2024-06-28 | 0.792 | 0.792 | 0.792 | 0.792 | 3.960 | 1 |
| 2024-06-25 | 0.770 | 0.770 | 0.770 | 0.770 | 3.850 | 0 |
| 2024-06-24 | 0.722 | 0.722 | 0.722 | 0.722 | 3.610 | 8 |
| 2024-06-20 | 0.826 | 0.826 | 0.826 | 0.826 | 4.130 | 0 |
| 2024-06-11 | 0.850 | 0.850 | 0.850 | 0.850 | 4.250 | 36 |
| 2024-06-03 | 0.870 | 0.870 | 0.870 | 0.870 | 4.350 | 0 |
| 2024-05-31 | 0.900 | 0.900 | 0.850 | 0.878 | 4.390 | 148 |
| 2024-05-23 | 0.830 | 0.830 | 0.830 | 0.830 | 4.150 | 1 |
| 2024-05-09 | 0.685 | 0.685 | 0.685 | 0.685 | 3.427 | 6,479 |
| 2024-05-08 | 0.671 | 0.680 | 0.670 | 0.680 | 3.400 | 12,398 |
| 2024-05-07 | 0.701 | 0.701 | 0.690 | 0.690 | 3.450 | 21,123 |
| 2024-04-30 | 0.654 | 0.654 | 0.622 | 0.632 | 3.159 | 15,000 |
| 2024-04-25 | 0.648 | 0.648 | 0.648 | 0.648 | 3.240 | 1 |
| 2024-04-23 | 0.620 | 0.620 | 0.612 | 0.620 | 3.100 | 5,940 |
| 2024-04-22 | 0.616 | 0.616 | 0.616 | 0.616 | 3.080 | 1,807 |
| 2024-04-19 | 0.617 | 0.617 | 0.617 | 0.617 | 3.084 | 2,748 |
| 2024-04-18 | 0.632 | 0.640 | 0.630 | 0.630 | 3.151 | 4,504 |
| 2024-04-17 | 0.618 | 0.630 | 0.618 | 0.630 | 3.150 | 10,000 |
| 2024-04-16 | 0.620 | 0.620 | 0.620 | 0.620 | 3.100 | 1 |
| 2024-04-12 | 0.600 | 0.602 | 0.583 | 0.592 | 2.960 | 16,700 |
| 2024-04-11 | 0.610 | 0.616 | 0.603 | 0.603 | 3.015 | 18,300 |
| 2024-04-05 | 0.573 | 0.573 | 0.570 | 0.570 | 2.850 | 9,699 |
| 2024-04-03 | 0.600 | 0.600 | 0.600 | 0.600 | 3.000 | 301 |
| 2024-04-02 | 0.575 | 0.578 | 0.575 | 0.578 | 2.890 | 5,020 |
| 2024-03-27 | 0.562 | 0.563 | 0.550 | 0.563 | 2.817 | 4,243 |
| 2024-03-26 | 0.563 | 0.563 | 0.562 | 0.562 | 2.810 | 5,757 |
| 2024-03-19 | 0.600 | 0.600 | 0.600 | 0.600 | 3.000 | 5,823 |
| 2024-03-18 | 0.600 | 0.600 | 0.600 | 0.600 | 3.000 | 1,607 |
| 2024-03-15 | 0.610 | 0.610 | 0.610 | 0.610 | 3.050 | 7 |
| 2024-03-14 | 0.616 | 0.616 | 0.616 | 0.616 | 3.080 | 1 |
| 2024-03-13 | 0.620 | 0.620 | 0.620 | 0.620 | 3.100 | 3,640 |
| 2024-03-12 | 0.640 | 0.640 | 0.640 | 0.640 | 3.198 | 307 |
| 2024-03-11 | 0.634 | 0.634 | 0.634 | 0.634 | 3.170 | 24 |
| 2024-03-08 | 0.600 | 0.600 | 0.600 | 0.600 | 3.000 | 1 |
| 2024-03-04 | 0.644 | 0.644 | 0.644 | 0.644 | 3.220 | 2 |
| 2024-02-29 | 0.668 | 0.668 | 0.668 | 0.668 | 3.340 | 2 |
| 2024-02-23 | 0.690 | 0.690 | 0.690 | 0.690 | 3.450 | 2 |
| 2024-02-21 | 0.682 | 0.682 | 0.682 | 0.682 | 3.410 | 4 |
| 2024-02-19 | 0.706 | 0.706 | 0.706 | 0.706 | 3.530 | 0 |
| 2024-02-15 | 0.710 | 0.710 | 0.710 | 0.710 | 3.550 | 16 |
| 2024-02-07 | 0.672 | 0.672 | 0.672 | 0.672 | 3.360 | 0 |
| 2024-01-31 | 0.710 | 0.710 | 0.710 | 0.710 | 3.550 | 0 |
| 2024-01-18 | 0.584 | 0.584 | 0.584 | 0.584 | 2.920 | 150 |
| 2024-01-12 | 0.572 | 0.572 | 0.572 | 0.572 | 2.860 | 28 |
| 2024-01-11 | 0.590 | 0.600 | 0.590 | 0.600 | 3.000 | 66 |
| 2024-01-10 | 0.580 | 0.580 | 0.580 | 0.580 | 2.900 | 1 |
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.