q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	0.670	0.684	0.654	0.684	3.420	7,321
2023-06-23	0.680	0.690	0.666	0.682	3.410	48,366
2023-06-22	0.676	0.700	0.676	0.688	3.440	18,022
2023-06-21	0.700	0.700	0.658	0.658	3.290	85,774
2023-06-20	0.692	0.700	0.686	0.688	3.440	35,664
2023-06-19	0.698	0.698	0.682	0.684	3.420	8,893
2023-06-16	0.688	0.712	0.682	0.694	3.470	36,229
2023-06-15	0.698	0.722	0.690	0.712	3.560	14,372
2023-06-14	0.700	0.710	0.696	0.696	3.480	13,604
2023-06-13	0.704	0.704	0.692	0.700	3.500	1,995
2023-06-12	0.722	0.722	0.688	0.698	3.490	40,424
2023-06-09	0.724	0.724	0.684	0.684	3.420	78,698
2023-06-08	0.680	0.726	0.680	0.716	3.580	36,742
2023-06-07	0.708	0.710	0.680	0.698	3.490	110,886
2023-06-06	0.700	0.718	0.700	0.718	3.590	1,549
2023-06-05	0.702	0.730	0.684	0.730	3.650	25,914
2023-06-02	0.694	0.712	0.690	0.712	3.560	83,462
2023-06-01	0.746	0.746	0.690	0.692	3.460	8,775
2023-05-31	0.694	0.728	0.680	0.680	3.400	43,040
2023-05-30	0.722	0.742	0.700	0.700	3.500	82,026
2023-05-29	0.730	0.760	0.710	0.728	3.640	18,760
2023-05-26	0.728	0.730	0.720	0.726	3.630	24,244
2023-05-25	0.748	0.750	0.720	0.732	3.660	71,310
2023-05-24	0.756	0.760	0.710	0.710	3.550	66,733
2023-05-23	0.774	0.778	0.752	0.764	3.820	32,861
2023-05-22	0.760	0.794	0.750	0.752	3.760	20,404
2023-05-19	0.750	0.764	0.750	0.764	3.820	10,542
2023-05-18	0.758	0.770	0.750	0.750	3.750	38,089
2023-05-17	0.770	0.770	0.752	0.758	3.790	40,868
2023-05-16	0.774	0.784	0.766	0.770	3.850	55,997
2023-05-15	0.764	0.772	0.730	0.772	3.860	67,922
2023-05-12	0.754	0.778	0.728	0.762	3.810	79,637
2023-05-11	0.736	0.760	0.730	0.748	3.740	24,064
2023-05-10	0.760	0.764	0.724	0.736	3.680	55,932
2023-05-09	0.808	0.834	0.766	0.776	3.880	33,211
2023-05-08	0.838	0.848	0.800	0.820	4.100	68,703
2023-05-05	0.840	0.858	0.822	0.830	4.150	28,626
2023-05-04	0.840	0.846	0.822	0.836	4.180	16,897
2023-05-03	0.754	0.802	0.748	0.802	4.010	57,221
2023-05-02	0.738	0.758	0.730	0.736	3.680	75,741
2023-04-28	0.730	0.744	0.720	0.734	3.670	58,874
2023-04-27	0.748	0.760	0.724	0.748	3.740	31,189
2023-04-26	0.784	0.790	0.750	0.758	3.790	19,487
2023-04-25	0.746	0.780	0.724	0.772	3.860	37,997
2023-04-24	0.760	0.760	0.750	0.754	3.770	45,113
2023-04-21	0.788	0.788	0.760	0.766	3.830	82,279
2023-04-20	0.810	0.810	0.770	0.788	3.940	69,433
2023-04-19	0.816	0.824	0.810	0.824	4.120	15,835
2023-04-18	0.824	0.824	0.812	0.820	4.100	6,142
2023-04-17	0.830	0.844	0.830	0.834	4.170	7,317
2023-04-14	0.812	0.818	0.812	0.818	4.090	2,277
2023-04-13	0.810	0.838	0.810	0.820	4.100	2,329
2023-04-12	0.820	0.830	0.800	0.822	4.110	28,079
2023-04-11	0.860	0.860	0.804	0.822	4.110	61,607
2023-04-06	0.828	0.850	0.800	0.830	4.150	14,167
2023-04-05	0.830	0.832	0.830	0.832	4.160	10,528
2023-04-04	0.850	0.850	0.828	0.832	4.160	12,090
2023-04-03	0.878	0.894	0.840	0.858	4.290	88,950
2023-03-31	0.880	0.880	0.861	0.870	4.350	29,274
2023-03-30	0.920	0.925	0.880	0.886	4.430	38,907

← NewerPage 15 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.