q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.814	0.822	0.810	0.820	4.100	34,698
2024-08-26	0.812	0.820	0.806	0.806	4.030	35,026
2024-08-23	0.810	0.838	0.810	0.824	4.120	2,535
2024-08-22	0.810	0.826	0.810	0.826	4.130	4,545
2024-08-21	0.800	0.822	0.800	0.822	4.110	8,164
2024-08-20	0.804	0.816	0.802	0.816	4.080	18,654
2024-08-19	0.804	0.832	0.794	0.832	4.160	20,443
2024-08-16	0.806	0.824	0.806	0.824	4.120	7,792
2024-08-15	0.818	0.828	0.806	0.816	4.080	12,322
2024-08-14	0.814	0.816	0.800	0.814	4.070	41,510
2024-08-13	0.846	0.870	0.798	0.858	4.290	142,475
2024-08-12	0.848	0.880	0.800	0.824	4.120	138,425
2024-08-09	0.790	0.844	0.790	0.844	4.220	61,407
2024-08-08	0.812	0.816	0.790	0.802	4.010	28,160
2024-08-07	0.828	0.828	0.788	0.804	4.020	13,833
2024-08-06	0.812	0.850	0.786	0.806	4.030	62,939
2024-08-05	0.780	0.850	0.698	0.850	4.250	238,652
2024-08-02	0.800	0.830	0.760	0.806	4.030	154,749
2024-08-01	0.858	0.858	0.826	0.856	4.280	31,728
2024-07-31	0.870	0.870	0.846	0.852	4.260	42,871
2024-07-30	0.826	0.856	0.826	0.856	4.280	28,813
2024-07-29	0.842	0.846	0.826	0.842	4.210	14,041
2024-07-26	0.858	0.870	0.858	0.870	4.350	16,681
2024-07-25	0.852	0.868	0.840	0.846	4.230	16,105
2024-07-24	0.848	0.878	0.822	0.870	4.350	46,093
2024-07-23	0.846	0.848	0.806	0.836	4.180	3,594
2024-07-22	0.838	0.850	0.800	0.850	4.250	43,478
2024-07-19	0.860	0.860	0.840	0.860	4.300	47,473
2024-07-18	0.874	0.880	0.852	0.856	4.280	37,904
2024-07-17	0.842	0.860	0.840	0.860	4.300	19,948
2024-07-16	0.820	0.848	0.800	0.848	4.240	111,379
2024-07-15	0.838	0.838	0.810	0.828	4.140	40,821
2024-07-12	0.800	0.830	0.800	0.830	4.150	44,659
2024-07-11	0.790	0.808	0.790	0.806	4.030	45,461
2024-07-10	0.790	0.808	0.780	0.808	4.040	22,280
2024-07-09	0.792	0.808	0.790	0.796	3.980	4,193
2024-07-08	0.824	0.824	0.800	0.810	4.050	85,603
2024-07-05	0.818	0.832	0.818	0.824	4.120	81,312
2024-07-04	0.814	0.820	0.790	0.790	3.950	12,745
2024-07-03	0.810	0.838	0.800	0.818	4.090	28,381
2024-07-02	0.836	0.840	0.802	0.808	4.040	12,144
2024-07-01	0.808	0.840	0.790	0.826	4.130	30,683
2024-06-28	0.788	0.810	0.788	0.810	4.050	31,204
2024-06-27	0.800	0.810	0.800	0.810	4.050	2,924
2024-06-26	0.788	0.830	0.788	0.828	4.140	10,345
2024-06-25	0.810	0.812	0.810	0.812	4.060	503
2024-06-24	0.780	0.800	0.734	0.796	3.980	34,957
2024-06-21	0.780	0.782	0.720	0.748	3.740	70,533
2024-06-20	0.826	0.826	0.788	0.788	3.940	46,272
2024-06-19	0.820	0.830	0.820	0.830	4.150	3,150
2024-06-18	0.822	0.844	0.820	0.844	4.220	4,009
2024-06-17	0.854	0.858	0.820	0.820	4.100	17,932
2024-06-14	0.848	0.848	0.846	0.846	4.230	5,500
2024-06-13	0.858	0.860	0.842	0.842	4.210	9,634
2024-06-12	0.876	0.876	0.850	0.864	4.320	5,649
2024-06-11	0.860	0.876	0.850	0.876	4.380	21,156
2024-06-10	0.850	0.860	0.850	0.860	4.300	46,312
2024-06-07	0.850	0.858	0.850	0.850	4.250	47,136
2024-06-06	0.880	0.880	0.850	0.856	4.280	11,314
2024-06-05	0.852	0.870	0.852	0.870	4.350	12,771

← NewerPage 10 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.