q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	0.642	0.688	0.642	0.662	3.310	13,400
2023-09-15	0.642	0.670	0.630	0.670	3.350	27,579
2023-09-14	0.650	0.664	0.650	0.664	3.320	2
2023-09-13	0.652	0.658	0.650	0.658	3.290	2,000
2023-09-12	0.664	0.670	0.650	0.660	3.300	12,414
2023-09-11	0.676	0.676	0.676	0.676	3.380	0
2023-09-08	0.680	0.680	0.680	0.680	3.400	0
2023-09-07	0.690	0.690	0.680	0.680	3.400	10,388
2023-09-06	0.670	0.690	0.670	0.690	3.450	31,131
2023-09-05	0.682	0.690	0.670	0.690	3.450	9,408
2023-09-04	0.690	0.690	0.682	0.682	3.410	17,387
2023-09-01	0.700	0.700	0.672	0.682	3.410	31,260
2023-08-31	0.698	0.698	0.698	0.698	3.490	0
2023-08-30	0.710	0.718	0.696	0.696	3.480	8,795
2023-08-29	0.698	0.710	0.698	0.710	3.550	4,918
2023-08-28	0.700	0.706	0.698	0.698	3.490	31,630
2023-08-25	0.692	0.718	0.692	0.700	3.500	2,600
2023-08-24	0.710	0.710	0.692	0.706	3.530	8,444
2023-08-23	0.700	0.700	0.694	0.694	3.470	13,000
2023-08-22	0.718	0.718	0.690	0.694	3.470	34,759
2023-08-21	0.700	0.718	0.700	0.714	3.570	775
2023-08-18	0.702	0.708	0.700	0.708	3.540	37,525
2023-08-17	0.706	0.718	0.706	0.716	3.580	15,885
2023-08-16	0.716	0.716	0.692	0.702	3.510	2,009
2023-08-15	0.710	0.710	0.692	0.702	3.510	5,901
2023-08-14	0.710	0.710	0.690	0.700	3.500	23,350
2023-08-11	0.718	0.718	0.702	0.710	3.550	11,949
2023-08-10	0.708	0.718	0.672	0.678	3.390	16,145
2023-08-09	0.710	0.720	0.690	0.720	3.600	46,241
2023-08-08	0.710	0.716	0.710	0.716	3.580	84
2023-08-07	0.710	0.710	0.692	0.692	3.460	10,303
2023-08-04	0.710	0.710	0.692	0.702	3.510	5,988
2023-08-03	0.714	0.714	0.692	0.708	3.540	24,569
2023-08-02	0.698	0.710	0.680	0.710	3.550	7,332
2023-08-01	0.690	0.700	0.680	0.694	3.470	22,827
2023-07-31	0.660	0.672	0.660	0.672	3.360	30,704
2023-07-28	0.670	0.676	0.660	0.676	3.380	58,855
2023-07-27	0.680	0.680	0.670	0.676	3.380	52,289
2023-07-26	0.688	0.688	0.662	0.680	3.400	18,903
2023-07-25	0.662	0.698	0.660	0.666	3.330	7,031
2023-07-24	0.682	0.684	0.662	0.672	3.360	23,207
2023-07-21	0.662	0.686	0.662	0.686	3.430	4,291
2023-07-20	0.698	0.698	0.670	0.686	3.430	34,315
2023-07-19	0.686	0.698	0.668	0.696	3.480	15,385
2023-07-18	0.662	0.696	0.662	0.696	3.480	3,034
2023-07-17	0.700	0.700	0.670	0.676	3.380	10,747
2023-07-14	0.698	0.698	0.680	0.690	3.450	48,696
2023-07-13	0.676	0.728	0.662	0.700	3.500	88,182
2023-07-12	0.660	0.676	0.632	0.658	3.290	61,056
2023-07-11	0.650	0.658	0.630	0.630	3.150	24,133
2023-07-10	0.622	0.656	0.622	0.654	3.270	65,737
2023-07-07	0.660	0.660	0.626	0.644	3.220	98,114
2023-07-06	0.656	0.656	0.630	0.640	3.200	115,589
2023-07-05	0.634	0.654	0.630	0.644	3.220	20,603
2023-07-04	0.648	0.664	0.628	0.630	3.150	107,962
2023-07-03	0.690	0.690	0.640	0.648	3.240	78,675
2023-06-30	0.688	0.688	0.650	0.652	3.260	49,684
2023-06-29	0.664	0.670	0.660	0.664	3.320	30,062
2023-06-28	0.688	0.692	0.664	0.664	3.320	41,145
2023-06-27	0.682	0.700	0.656	0.674	3.370	57,276

← NewerPage 14 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.