q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	0.668	0.668	0.632	0.632	3.160	6,622
2023-12-08	0.638	0.650	0.630	0.650	3.250	21,795
2023-12-07	0.680	0.680	0.614	0.634	3.170	29,462
2023-12-06	0.620	0.700	0.610	0.670	3.350	88,954
2023-12-05	0.628	0.630	0.628	0.630	3.150	500
2023-12-04	0.602	0.628	0.600	0.614	3.070	37,276
2023-12-01	0.620	0.620	0.600	0.616	3.080	2,310
2023-11-30	0.592	0.630	0.592	0.600	3.000	13,540
2023-11-29	0.618	0.630	0.590	0.610	3.050	16,727
2023-11-28	0.600	0.600	0.580	0.580	2.900	5,780
2023-11-27	0.582	0.612	0.580	0.580	2.900	30,532
2023-11-24	0.600	0.612	0.600	0.606	3.030	26,804
2023-11-23	0.600	0.610	0.600	0.606	3.030	4,812
2023-11-22	0.606	0.606	0.600	0.600	3.000	7,465
2023-11-21	0.634	0.634	0.600	0.606	3.030	5,562
2023-11-20	0.610	0.630	0.600	0.624	3.120	3,700
2023-11-17	0.630	0.636	0.600	0.624	3.120	37,035
2023-11-16	0.602	0.636	0.598	0.610	3.050	95,830
2023-11-15	0.622	0.622	0.606	0.606	3.030	19,650
2023-11-14	0.600	0.608	0.600	0.600	3.000	3,620
2023-11-13	0.610	0.636	0.538	0.590	2.950	31,680
2023-11-10	0.620	0.620	0.610	0.620	3.100	1,126
2023-11-09	0.634	0.636	0.600	0.602	3.010	10,701
2023-11-08	0.602	0.630	0.580	0.610	3.050	16,554
2023-11-07	0.600	0.634	0.600	0.612	3.060	1,079
2023-11-06	0.600	0.636	0.600	0.636	3.180	4,491
2023-11-03	0.636	0.636	0.600	0.624	3.120	1,836
2023-11-02	0.570	0.640	0.570	0.640	3.200	34,493
2023-11-01	0.568	0.570	0.536	0.570	2.850	9,400
2023-10-31	0.568	0.570	0.520	0.570	2.850	24,200
2023-10-30	0.568	0.568	0.530	0.546	2.730	2,600
2023-10-27	0.570	0.580	0.550	0.566	2.830	22,987
2023-10-26	0.560	0.590	0.560	0.590	2.950	3,765
2023-10-25	0.562	0.606	0.520	0.576	2.880	158,114
2023-10-24	0.602	0.602	0.564	0.580	2.900	111,459
2023-10-23	0.612	0.620	0.610	0.620	3.100	28,001
2023-10-20	0.610	0.626	0.610	0.626	3.130	6,912
2023-10-19	0.628	0.628	0.610	0.620	3.100	3,052
2023-10-18	0.650	0.650	0.610	0.622	3.110	52,738
2023-10-17	0.636	0.644	0.634	0.644	3.220	18,684
2023-10-16	0.654	0.668	0.632	0.668	3.340	4,893
2023-10-13	0.642	0.650	0.632	0.650	3.250	8,115
2023-10-12	0.650	0.650	0.630	0.642	3.210	18,441
2023-10-11	0.612	0.650	0.612	0.644	3.220	2,023
2023-10-10	0.614	0.648	0.614	0.648	3.240	15,779
2023-10-09	0.610	0.640	0.610	0.626	3.130	7,368
2023-10-06	0.640	0.650	0.636	0.638	3.190	13,911
2023-10-05	0.656	0.656	0.656	0.656	3.280	0
2023-10-04	0.640	0.650	0.632	0.644	3.220	35,331
2023-10-03	0.646	0.654	0.646	0.654	3.270	7,000
2023-10-02	0.690	0.690	0.640	0.642	3.210	4,499
2023-09-29	0.658	0.690	0.658	0.664	3.320	10,041
2023-09-28	0.640	0.660	0.640	0.660	3.300	158
2023-09-27	0.674	0.678	0.640	0.660	3.300	4,500
2023-09-26	0.650	0.656	0.640	0.656	3.280	10,000
2023-09-25	0.688	0.688	0.650	0.668	3.340	3,500
2023-09-22	0.660	0.676	0.660	0.676	3.380	540
2023-09-21	0.680	0.680	0.642	0.660	3.300	7,615
2023-09-20	0.640	0.680	0.640	0.678	3.390	18,881
2023-09-19	0.660	0.660	0.646	0.648	3.240	4,520

← NewerPage 13 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.