q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	0.596	0.608	0.596	0.602	3.010	209
2024-01-04	0.624	0.624	0.624	0.624	3.120	1
2023-12-29	0.590	0.598	0.590	0.598	2.990	126
2023-12-28	0.586	0.586	0.586	0.586	2.930	90
2023-12-27	0.600	0.600	0.600	0.600	3.000	1
2023-12-22	0.604	0.604	0.604	0.604	3.020	20
2023-12-21	0.620	0.620	0.620	0.620	3.100	1
2023-12-18	0.640	0.640	0.640	0.640	3.200	40
2023-12-15	0.658	0.658	0.658	0.658	3.290	4
2023-12-11	0.616	0.616	0.616	0.616	3.080	0
2023-12-08	0.676	0.676	0.676	0.676	3.380	0
2023-12-07	0.678	0.678	0.676	0.676	3.380	7
2023-12-04	0.628	0.628	0.628	0.628	3.140	4
2023-11-30	0.628	0.628	0.628	0.628	3.140	0
2023-11-29	0.588	0.588	0.588	0.588	2.940	2
2023-11-23	0.600	0.600	0.600	0.600	3.000	0
2023-11-15	0.608	0.608	0.608	0.608	3.040	3
2023-11-13	0.598	0.598	0.594	0.594	2.970	167
2023-11-08	0.592	0.602	0.592	0.602	3.010	112
2023-10-27	0.580	0.580	0.580	0.580	2.900	20
2023-10-26	0.606	0.606	0.606	0.606	3.030	1
2023-10-25	0.560	0.560	0.550	0.550	2.750	50
2023-10-20	0.610	0.628	0.610	0.628	3.140	11
2023-10-19	0.614	0.628	0.614	0.628	3.140	8
2023-10-18	0.616	0.616	0.616	0.616	3.080	100
2023-10-16	0.636	0.636	0.636	0.636	3.180	125
2023-10-13	0.642	0.642	0.642	0.642	3.210	2
2023-10-12	0.650	0.650	0.650	0.650	3.250	1
2023-09-28	0.678	0.678	0.670	0.670	3.350	1
2023-09-27	0.678	0.678	0.678	0.678	3.390	1
2023-09-26	0.650	0.650	0.650	0.650	3.250	1
2023-09-22	0.678	0.678	0.678	0.678	3.390	3
2023-09-15	0.630	0.630	0.630	0.630	3.150	2
2023-09-14	0.688	0.688	0.688	0.688	3.440	1
2023-09-12	0.670	0.670	0.670	0.670	3.350	1
2023-09-11	0.688	0.688	0.688	0.688	3.440	10
2023-09-08	0.700	0.700	0.700	0.700	3.500	1
2023-09-07	0.670	0.670	0.670	0.670	3.350	10
2023-09-06	0.670	0.670	0.670	0.670	3.350	0
2023-09-01	0.700	0.700	0.700	0.700	3.500	2
2023-08-29	0.716	0.716	0.716	0.716	3.580	1
2023-08-25	0.708	0.708	0.708	0.708	3.540	1
2023-08-23	0.718	0.718	0.718	0.718	3.590	3
2023-08-18	0.718	0.718	0.706	0.716	3.580	153
2023-08-15	0.710	0.710	0.710	0.710	3.550	3
2023-08-01	0.692	0.692	0.692	0.692	3.460	1
2023-07-31	0.698	0.698	0.670	0.670	3.350	16
2023-07-26	0.680	0.680	0.680	0.680	3.400	470
2023-07-21	0.688	0.688	0.687	0.687	3.435	62
2023-07-20	0.688	0.688	0.688	0.688	3.440	1
2023-07-19	0.698	0.698	0.698	0.698	3.490	21
2023-07-18	0.692	0.692	0.692	0.692	3.460	2
2023-07-17	0.700	0.700	0.700	0.700	3.500	1
2023-07-14	0.682	0.682	0.680	0.680	3.400	7
2023-07-12	0.654	0.654	0.654	0.654	3.270	6
2023-07-07	0.660	0.660	0.660	0.660	3.300	2
2023-07-06	0.644	0.644	0.644	0.644	3.220	1
2023-07-04	0.668	0.668	0.636	0.636	3.180	100
2023-07-03	0.682	0.682	0.682	0.682	3.410	1
2023-06-30	0.688	0.688	0.688	0.688	3.440	120

← NewerPage 8 of 13 · 771 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.