q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.688	0.688	0.688	0.688	3.440	120
2023-06-28	0.692	0.692	0.692	0.692	3.460	0
2023-06-26	0.680	0.680	0.680	0.680	3.400	0
2023-06-23	0.692	0.692	0.690	0.690	3.450	389
2023-06-22	0.686	0.687	0.686	0.687	3.435	2,048
2023-06-21	0.695	0.695	0.695	0.695	3.474	2,000
2023-06-20	0.695	0.695	0.695	0.695	3.474	6,000
2023-06-19	0.698	0.698	0.698	0.698	3.490	387
2023-06-16	0.720	0.720	0.700	0.700	3.499	4,002
2023-06-15	0.700	0.700	0.700	0.700	3.500	2
2023-06-08	0.698	0.720	0.698	0.718	3.590	465
2023-06-07	0.728	0.728	0.728	0.728	3.640	0
2023-06-06	0.728	0.728	0.708	0.708	3.540	21
2023-06-01	0.710	0.710	0.710	0.710	3.550	0
2023-05-30	0.720	0.720	0.720	0.720	3.600	6,601
2023-05-25	0.744	0.744	0.733	0.733	3.664	5,000
2023-05-24	0.750	0.750	0.719	0.719	3.596	5,000
2023-05-22	0.760	0.760	0.760	0.760	3.800	1
2023-05-18	0.758	0.758	0.753	0.753	3.765	5,004
2023-05-17	0.780	0.780	0.758	0.758	3.790	6,001
2023-05-16	0.780	0.780	0.780	0.780	3.900	3
2023-05-12	0.738	0.738	0.738	0.738	3.690	2
2023-05-09	0.776	0.776	0.776	0.776	3.880	2
2023-05-03	0.752	0.760	0.752	0.760	3.800	104
2023-05-02	0.740	0.750	0.708	0.750	3.750	514
2023-04-28	0.752	0.752	0.752	0.752	3.760	1
2023-04-25	0.760	0.760	0.760	0.760	3.800	3
2023-04-20	0.784	0.784	0.784	0.784	3.920	280
2023-04-11	0.862	0.862	0.820	0.820	4.100	2
2023-04-04	0.866	0.866	0.866	0.866	4.330	2
2023-03-30	0.920	0.920	0.920	0.920	4.600	4
2023-03-29	0.900	0.900	0.900	0.900	4.500	679
2023-03-21	0.886	0.886	0.886	0.886	4.430	1
2023-03-20	0.900	0.900	0.880	0.880	4.400	4
2023-03-16	0.940	0.940	0.940	0.940	4.700	2
2023-03-14	0.898	0.900	0.880	0.900	4.500	126
2023-03-13	0.911	0.911	0.911	0.911	4.555	100
2023-03-08	1.000	1.000	1.000	1.000	5.000	1
2023-03-06	0.933	0.933	0.933	0.933	4.665	8
2023-02-27	1.002	1.002	1.002	1.002	5.010	1
2023-02-24	1.022	1.022	0.998	0.998	4.990	147
2023-02-22	1.080	1.080	1.080	1.080	5.400	4
2023-02-17	1.076	1.076	1.076	1.076	5.380	200
2023-02-15	1.096	1.096	1.096	1.096	5.480	1
2023-02-14	1.088	1.088	1.088	1.088	5.440	180
2023-02-10	1.114	1.114	1.114	1.114	5.570	2
2023-02-08	1.120	1.134	1.112	1.112	5.560	4
2023-02-03	1.136	1.136	1.136	1.136	5.680	0
2023-02-01	1.086	1.112	1.086	1.112	5.560	384
2023-01-31	1.096	1.138	1.096	1.138	5.690	374
2023-01-30	1.040	1.040	1.040	1.040	5.200	285
2023-01-27	1.068	1.068	1.068	1.068	5.340	290
2023-01-26	1.096	1.096	1.096	1.096	5.480	60
2023-01-25	1.070	1.070	1.070	1.070	5.350	22
2023-01-24	1.070	1.116	1.070	1.116	5.580	350
2023-01-23	1.116	1.116	1.072	1.100	5.500	165
2023-01-20	1.060	1.164	1.060	1.156	5.780	1,103
2023-01-19	1.050	1.120	0.996	0.996	4.980	1,138
2023-01-18	0.897	0.942	0.888	0.942	4.710	188
2023-01-17	0.854	0.854	0.854	0.854	4.272	18,854

← NewerPage 9 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.