q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.850	0.868	0.850	0.860	4.300	16,017
2024-06-03	0.870	0.888	0.822	0.886	4.430	83,412
2024-05-31	0.872	0.908	0.846	0.890	4.450	191,336
2024-05-30	0.888	0.888	0.872	0.888	4.440	8,909
2024-05-29	0.858	0.890	0.856	0.890	4.450	103,871
2024-05-28	0.856	0.868	0.850	0.864	4.320	6,020
2024-05-27	0.870	0.876	0.850	0.856	4.280	26,347
2024-05-24	0.824	0.866	0.800	0.846	4.230	49,360
2024-05-23	0.830	0.850	0.790	0.836	4.180	50,312
2024-05-22	0.838	0.846	0.798	0.846	4.230	46,812
2024-05-21	0.810	0.838	0.798	0.838	4.190	59,095
2024-05-20	0.804	0.810	0.800	0.808	4.040	22,675
2024-05-17	0.802	0.802	0.778	0.780	3.900	24,295
2024-05-16	0.782	0.810	0.752	0.794	3.970	77,318
2024-05-15	0.800	0.830	0.760	0.790	3.950	206,602
2024-05-14	0.738	0.810	0.738	0.790	3.950	181,767
2024-05-13	0.720	0.748	0.720	0.730	3.650	119,776
2024-05-10	0.672	0.730	0.668	0.730	3.650	85,186
2024-05-09	0.670	0.690	0.670	0.690	3.450	58,809
2024-05-08	0.680	0.688	0.664	0.680	3.400	98,506
2024-05-07	0.714	0.714	0.670	0.690	3.450	151,851
2024-05-06	0.690	0.720	0.690	0.696	3.480	132,065
2024-05-03	0.700	0.720	0.690	0.720	3.600	100,811
2024-05-02	0.632	0.702	0.632	0.702	3.510	89,949
2024-04-30	0.622	0.670	0.610	0.644	3.220	132,136
2024-04-29	0.630	0.674	0.630	0.636	3.180	4,685
2024-04-26	0.618	0.658	0.618	0.634	3.170	109,002
2024-04-25	0.638	0.650	0.622	0.634	3.170	53,802
2024-04-24	0.656	0.656	0.622	0.648	3.240	113,280
2024-04-23	0.618	0.624	0.608	0.624	3.120	35,301
2024-04-22	0.610	0.622	0.608	0.622	3.110	9,791
2024-04-19	0.630	0.630	0.612	0.612	3.060	24,115
2024-04-18	0.634	0.654	0.630	0.634	3.170	48,741
2024-04-17	0.606	0.640	0.606	0.640	3.200	70,601
2024-04-16	0.604	0.634	0.600	0.634	3.170	8,665
2024-04-15	0.624	0.656	0.584	0.624	3.120	30,856
2024-04-12	0.600	0.622	0.582	0.622	3.110	116,429
2024-04-11	0.598	0.620	0.590	0.600	3.000	141,300
2024-04-10	0.572	0.580	0.562	0.580	2.900	12,086
2024-04-09	0.596	0.596	0.568	0.570	2.850	159
2024-04-08	0.566	0.596	0.562	0.576	2.880	5,341
2024-04-05	0.572	0.574	0.570	0.570	2.850	53,322
2024-04-04	0.598	0.598	0.566	0.580	2.900	14,791
2024-04-03	0.580	0.604	0.580	0.598	2.990	10,832
2024-04-02	0.580	0.580	0.554	0.572	2.860	32,897
2024-03-28	0.604	0.604	0.570	0.570	2.850	13,754
2024-03-27	0.550	0.584	0.512	0.576	2.880	135,478
2024-03-26	0.572	0.590	0.552	0.562	2.810	95,681
2024-03-25	0.572	0.588	0.568	0.586	2.930	30,309
2024-03-22	0.592	0.610	0.570	0.590	2.950	47,222
2024-03-21	0.590	0.608	0.550	0.580	2.900	56,969
2024-03-20	0.594	0.608	0.594	0.606	3.030	6,129
2024-03-19	0.600	0.608	0.594	0.608	3.040	45,854
2024-03-18	0.608	0.608	0.600	0.600	3.000	29,258
2024-03-15	0.620	0.620	0.594	0.600	3.000	8,866
2024-03-14	0.618	0.618	0.610	0.610	3.050	4,830
2024-03-13	0.620	0.622	0.620	0.620	3.100	28,773
2024-03-12	0.628	0.640	0.618	0.620	3.100	22,254
2024-03-11	0.640	0.660	0.620	0.630	3.150	67,324
2024-03-08	0.602	0.618	0.584	0.600	3.000	29,595

← NewerPage 11 of 22 · 1,271 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.