q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	0.624	0.624	0.618	0.618	3.090	2,134
2024-03-06	0.636	0.652	0.626	0.638	3.190	9,546
2024-03-05	0.636	0.650	0.636	0.650	3.250	7,178
2024-03-04	0.650	0.650	0.600	0.636	3.180	120,125
2024-03-01	0.660	0.660	0.644	0.660	3.300	5,306
2024-02-29	0.660	0.668	0.640	0.652	3.260	56,866
2024-02-28	0.666	0.666	0.660	0.660	3.300	89,037
2024-02-27	0.678	0.686	0.668	0.680	3.400	34,918
2024-02-26	0.684	0.686	0.668	0.680	3.400	28,424
2024-02-23	0.680	0.684	0.650	0.670	3.350	20,809
2024-02-22	0.668	0.716	0.654	0.682	3.410	18,731
2024-02-21	0.712	0.720	0.690	0.718	3.590	6,552
2024-02-20	0.716	0.720	0.682	0.716	3.580	11,827
2024-02-19	0.688	0.716	0.688	0.716	3.580	72,830
2024-02-16	0.714	0.714	0.696	0.700	3.500	16,808
2024-02-15	0.700	0.716	0.690	0.708	3.540	24,109
2024-02-14	0.698	0.700	0.672	0.696	3.480	115,174
2024-02-13	0.710	0.710	0.662	0.700	3.500	47,972
2024-02-12	0.690	0.702	0.672	0.702	3.510	8,770
2024-02-09	0.684	0.684	0.660	0.678	3.390	48,331
2024-02-08	0.662	0.662	0.650	0.656	3.280	7,654
2024-02-07	0.650	0.672	0.650	0.662	3.310	45,250
2024-02-06	0.652	0.658	0.650	0.654	3.270	3,450
2024-02-05	0.658	0.664	0.658	0.664	3.320	8,071
2024-02-02	0.684	0.686	0.684	0.686	3.430	1,500
2024-02-01	0.700	0.700	0.660	0.678	3.390	37,022
2024-01-31	0.702	0.702	0.680	0.692	3.460	44,568
2024-01-30	0.648	0.690	0.630	0.690	3.450	112,753
2024-01-29	0.626	0.644	0.620	0.638	3.190	33,378
2024-01-26	0.586	0.624	0.586	0.624	3.120	159,177
2024-01-25	0.580	0.600	0.574	0.600	3.000	71,378
2024-01-24	0.582	0.582	0.582	0.582	2.910	0
2024-01-23	0.582	0.588	0.580	0.584	2.920	28,005
2024-01-22	0.574	0.614	0.574	0.598	2.990	18,501
2024-01-19	0.580	0.580	0.580	0.580	2.900	1,170
2024-01-18	0.600	0.602	0.584	0.602	3.010	1,250
2024-01-17	0.584	0.586	0.580	0.582	2.910	10,827
2024-01-16	0.580	0.598	0.570	0.598	2.990	10,038
2024-01-15	0.616	0.616	0.576	0.598	2.990	645
2024-01-12	0.592	0.602	0.572	0.602	3.010	13,071
2024-01-11	0.576	0.596	0.576	0.596	2.980	3,825
2024-01-10	0.596	0.600	0.572	0.600	3.000	25,025
2024-01-09	0.600	0.626	0.590	0.614	3.070	20,523
2024-01-08	0.602	0.602	0.602	0.602	3.010	0
2024-01-05	0.570	0.614	0.570	0.614	3.070	21,356
2024-01-04	0.592	0.596	0.572	0.582	2.910	64,349
2024-01-03	0.620	0.620	0.590	0.594	2.970	28,650
2024-01-02	0.626	0.626	0.596	0.626	3.130	9,366
2023-12-29	0.592	0.600	0.580	0.596	2.980	48,658
2023-12-28	0.596	0.608	0.588	0.598	2.990	25,014
2023-12-27	0.610	0.610	0.596	0.600	3.000	35,100
2023-12-22	0.602	0.610	0.598	0.604	3.020	35,025
2023-12-21	0.614	0.622	0.600	0.612	3.060	35,289
2023-12-20	0.616	0.620	0.614	0.618	3.090	4,002
2023-12-19	0.628	0.628	0.616	0.616	3.080	42,631
2023-12-18	0.640	0.640	0.626	0.626	3.130	9,219
2023-12-15	0.644	0.650	0.626	0.632	3.160	12,277
2023-12-14	0.616	0.638	0.616	0.616	3.080	2,116
2023-12-13	0.614	0.632	0.614	0.632	3.160	7,263
2023-12-12	0.648	0.650	0.616	0.622	3.110	53,219

← NewerPage 12 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.