q.beyond AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.860 | 2.860 | 2.800 | 2.800 | 2.800 | 173 |
| 2026-10-22 | 3.060 | 3.060 | 2.800 | 2.800 | 2.800 | 2,037 |
| 2026-10-21 | 3.400 | 3.400 | 3.100 | 3.100 | 3.100 | 10,160 |
| 2026-10-20 | 3.360 | 3.420 | 3.360 | 3.420 | 3.420 | 1,426 |
| 2026-10-19 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 3,826 |
| 2026-10-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1 |
| 2026-10-15 | 3.340 | 3.460 | 3.340 | 3.460 | 3.460 | 1,232 |
| 2026-10-14 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 1,513 |
| 2026-10-12 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 4 |
| 2026-10-08 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 667 |
| 2026-10-05 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1 |
| 2026-10-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2 |
| 2026-10-01 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1 |
| 2026-09-30 | 3.480 | 3.480 | 3.360 | 3.360 | 3.360 | 857 |
| 2026-09-25 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 862 |
| 2026-09-21 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 1 |
| 2026-09-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 40 |
| 2026-09-08 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 6,482 |
| 2026-09-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 3 |
| 2026-09-02 | 3.440 | 3.440 | 3.430 | 3.430 | 3.430 | 4,400 |
| 2026-09-01 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 123 |
| 2026-08-31 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 2,378 |
| 2026-08-28 | 3.440 | 3.460 | 3.420 | 3.440 | 3.440 | 5,991 |
| 2026-08-27 | 3.510 | 3.510 | 3.440 | 3.440 | 3.440 | 763 |
| 2026-08-26 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 450 |
| 2026-08-25 | 3.420 | 3.520 | 3.420 | 3.460 | 3.460 | 1,823 |
| 2026-08-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-08-21 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1 |
| 2026-08-20 | 3.480 | 3.480 | 3.380 | 3.380 | 3.380 | 2,441 |
| 2026-08-17 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 9 |
| 2026-08-14 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,400 |
| 2026-08-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1 |
| 2026-08-11 | 3.300 | 3.300 | 3.220 | 3.300 | 3.300 | 3,041 |
| 2026-08-10 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 5 |
| 2026-08-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4 |
| 2026-08-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2026-07-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 274 |
| 2026-07-29 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 800 |
| 2026-07-28 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2026-07-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,672 |
| 2026-07-22 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 1 |
| 2026-07-21 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2026-07-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 541 |
| 2026-07-17 | 3.660 | 3.660 | 3.630 | 3.630 | 3.630 | 7,530 |
| 2026-07-16 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 350 |
| 2026-07-15 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 3,010 |
| 2026-07-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,362 |
| 2026-07-13 | 3.200 | 3.200 | 3.160 | 3.200 | 3.200 | 4,786 |
| 2026-07-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 28 |
| 2026-07-09 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 5 |
| 2026-07-08 | 3.240 | 3.260 | 3.240 | 3.240 | 3.240 | 3,125 |
| 2026-07-07 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2026-07-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-07-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 496 |
| 2026-07-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,774 |
| 2026-07-01 | 3.440 | 3.440 | 3.220 | 3.280 | 3.280 | 6,020 |
| 2026-06-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-06-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 2,271 |
| 2026-06-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,583 |
| 2026-06-25 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
Page 1 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.