q.beyond AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.950 | 4.950 | 4.930 | 4.933 | 4.933 | 4,435 |
| 2026-10-15 | 4.981 | 5.045 | 4.980 | 5.045 | 5.045 | 15,910 |
| 2026-10-14 | 5.070 | 5.070 | 5.030 | 5.035 | 5.035 | 3,628 |
| 2026-10-13 | 5.100 | 5.100 | 5.070 | 5.080 | 5.080 | 1,905 |
| 2026-10-12 | 5.170 | 5.170 | 5.110 | 5.120 | 5.120 | 6,797 |
| 2026-10-09 | 5.200 | 5.200 | 5.190 | 5.190 | 5.190 | 19,543 |
| 2026-10-08 | 5.328 | 5.328 | 5.251 | 5.290 | 5.290 | 10,059 |
| 2026-10-07 | 5.380 | 5.380 | 5.350 | 5.370 | 5.370 | 17,825 |
| 2026-10-06 | 5.480 | 5.480 | 5.445 | 5.445 | 5.445 | 6,107 |
| 2026-10-05 | 5.480 | 5.505 | 5.410 | 5.435 | 5.435 | 24,726 |
| 2026-10-02 | 5.595 | 5.610 | 5.470 | 5.470 | 5.470 | 9,354 |
| 2026-10-01 | 5.650 | 5.670 | 5.628 | 5.635 | 5.635 | 3,578 |
| 2026-09-30 | 5.650 | 5.660 | 5.630 | 5.655 | 5.655 | 2,119 |
| 2026-09-29 | 5.670 | 5.720 | 5.580 | 5.581 | 5.581 | 4,998 |
| 2026-09-28 | 5.695 | 5.700 | 5.580 | 5.605 | 5.605 | 17,789 |
| 2026-09-25 | 5.680 | 5.705 | 5.680 | 5.695 | 5.695 | 4,214 |
| 2026-09-24 | 5.690 | 5.760 | 5.655 | 5.740 | 5.740 | 8,712 |
| 2026-09-23 | 5.760 | 5.760 | 5.689 | 5.689 | 5.689 | 8,395 |
| 2026-09-22 | 5.740 | 5.740 | 5.713 | 5.730 | 5.730 | 6,631 |
| 2026-09-21 | 5.710 | 5.730 | 5.700 | 5.720 | 5.720 | 10,660 |
| 2026-09-18 | 5.690 | 5.690 | 5.610 | 5.680 | 5.680 | 3,477 |
| 2026-09-17 | 5.740 | 5.790 | 5.700 | 5.780 | 5.780 | 13,838 |
| 2026-09-16 | 5.710 | 5.710 | 5.630 | 5.660 | 5.660 | 7,977 |
| 2026-09-15 | 5.750 | 5.760 | 5.710 | 5.720 | 5.720 | 2,858 |
| 2026-09-14 | 5.780 | 5.818 | 5.760 | 5.780 | 5.780 | 14,251 |
| 2026-09-11 | 5.790 | 5.810 | 5.770 | 5.780 | 5.780 | 9,833 |
| 2026-09-10 | 5.830 | 5.880 | 5.830 | 5.860 | 5.860 | 7,005 |
| 2026-09-09 | 5.910 | 5.910 | 5.850 | 5.850 | 5.850 | 6,809 |
| 2026-09-08 | 5.890 | 5.920 | 5.890 | 5.920 | 5.920 | 3,832 |
| 2026-09-04 | 5.800 | 5.820 | 5.755 | 5.805 | 5.805 | 7,855 |
| 2026-09-03 | 5.850 | 5.910 | 5.850 | 5.895 | 5.895 | 6,357 |
| 2026-09-02 | 5.890 | 5.895 | 5.850 | 5.850 | 5.850 | 10,238 |
| 2026-09-01 | 5.920 | 5.920 | 5.868 | 5.890 | 5.890 | 5,224 |
| 2026-08-31 | 5.960 | 6.000 | 5.940 | 6.000 | 6.000 | 25,983 |
| 2026-08-28 | 6.080 | 6.080 | 5.990 | 5.990 | 5.990 | 6,670 |
| 2026-08-27 | 6.160 | 6.170 | 6.130 | 6.147 | 6.147 | 12,073 |
| 2026-08-26 | 6.240 | 6.240 | 6.140 | 6.150 | 6.150 | 33,472 |
| 2026-08-25 | 6.310 | 6.350 | 6.250 | 6.350 | 6.350 | 11,066 |
| 2026-08-24 | 6.380 | 6.380 | 6.275 | 6.275 | 6.275 | 12,864 |
| 2026-08-21 | 6.340 | 6.439 | 6.335 | 6.423 | 6.423 | 6,318 |
| 2026-08-20 | 6.440 | 6.450 | 6.400 | 6.415 | 6.415 | 13,033 |
| 2026-08-19 | 6.520 | 6.520 | 6.460 | 6.460 | 6.460 | 16,744 |
| 2026-08-18 | 6.570 | 6.570 | 6.530 | 6.530 | 6.530 | 2,667 |
| 2026-08-17 | 6.660 | 6.685 | 6.657 | 6.660 | 6.660 | 9,897 |
| 2026-08-14 | 6.630 | 6.680 | 6.630 | 6.670 | 6.670 | 15,645 |
| 2026-08-13 | 6.710 | 6.770 | 6.710 | 6.735 | 6.735 | 36,517 |
| 2026-08-12 | 6.710 | 6.760 | 6.650 | 6.717 | 6.717 | 11,830 |
| 2026-08-11 | 6.690 | 6.690 | 6.640 | 6.660 | 6.660 | 6,396 |
| 2026-08-10 | 6.650 | 6.705 | 6.630 | 6.666 | 6.666 | 17,448 |
| 2026-08-07 | 6.710 | 6.750 | 6.653 | 6.695 | 6.695 | 5,853 |
| 2026-08-06 | 6.720 | 6.810 | 6.700 | 6.750 | 6.750 | 10,613 |
| 2026-08-05 | 6.850 | 6.850 | 6.810 | 6.825 | 6.825 | 7,287 |
| 2026-08-04 | 6.820 | 6.836 | 6.800 | 6.825 | 6.825 | 13,493 |
| 2026-08-03 | 6.700 | 6.785 | 6.700 | 6.785 | 6.785 | 20,607 |
| 2026-07-31 | 6.680 | 6.700 | 6.674 | 6.691 | 6.691 | 3,352 |
| 2026-07-30 | 6.730 | 6.780 | 6.730 | 6.775 | 6.775 | 3,017 |
| 2026-07-29 | 6.860 | 6.860 | 6.695 | 6.695 | 6.695 | 19,212 |
| 2026-07-28 | 6.980 | 6.980 | 6.830 | 6.860 | 6.860 | 5,777 |
| 2026-07-27 | 6.920 | 6.950 | 6.910 | 6.935 | 6.935 | 26,520 |
| 2026-07-24 | 6.910 | 6.910 | 6.765 | 6.765 | 6.765 | 4,958 |
Page 1 of 22 · 1,275 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.