q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	0.910	0.924	0.880	0.917	4.585	24,799
2023-03-28	0.900	0.910	0.900	0.910	4.550	2,672
2023-03-27	0.890	0.890	0.886	0.886	4.430	19,295
2023-03-24	0.910	0.910	0.893	0.899	4.495	7,172
2023-03-23	0.920	0.920	0.901	0.901	4.505	40
2023-03-22	0.930	0.937	0.897	0.897	4.485	22,209
2023-03-21	0.880	0.928	0.880	0.921	4.605	39,677
2023-03-20	0.900	0.900	0.880	0.887	4.435	21,351
2023-03-17	0.900	0.933	0.900	0.912	4.560	38,181
2023-03-16	0.890	0.908	0.890	0.899	4.495	2,034
2023-03-15	0.903	0.910	0.880	0.881	4.405	5,316
2023-03-14	0.944	0.944	0.880	0.891	4.455	26,658
2023-03-13	0.942	0.942	0.901	0.905	4.525	44,885
2023-03-10	0.934	0.934	0.910	0.911	4.555	21,673
2023-03-09	0.959	0.959	0.910	0.916	4.580	105,306
2023-03-08	0.952	0.985	0.952	0.967	4.835	6,650
2023-03-07	0.981	0.999	0.958	0.970	4.850	57,382
2023-03-06	1.008	1.008	0.938	0.980	4.900	33,227
2023-03-03	1.014	1.020	0.985	0.990	4.950	31,859
2023-03-02	0.990	0.990	0.985	0.985	4.925	12,337
2023-03-01	1.018	1.018	0.990	1.000	5.000	1,826
2023-02-28	1.014	1.014	0.978	1.000	5.000	15,994
2023-02-27	0.960	1.034	0.924	1.034	5.170	41,376
2023-02-24	1.022	1.050	0.983	0.983	4.915	99,808
2023-02-23	1.058	1.058	1.012	1.038	5.190	19,357
2023-02-22	1.080	1.080	1.000	1.024	5.120	39,108
2023-02-21	1.054	1.094	1.054	1.092	5.460	34,365
2023-02-20	1.062	1.078	1.038	1.076	5.380	13,161
2023-02-17	1.098	1.098	1.064	1.084	5.420	19,447
2023-02-16	1.072	1.104	1.070	1.092	5.460	15,267
2023-02-15	1.098	1.098	1.070	1.092	5.460	26,615
2023-02-14	1.112	1.112	1.070	1.076	5.380	54,992
2023-02-13	1.136	1.136	1.110	1.126	5.630	24,788
2023-02-10	1.130	1.138	1.108	1.134	5.670	54,565
2023-02-09	1.120	1.158	1.104	1.130	5.650	134,903
2023-02-08	1.120	1.136	1.108	1.136	5.680	20,281
2023-02-07	1.128	1.132	1.120	1.132	5.660	3,806
2023-02-06	1.102	1.140	1.102	1.114	5.570	52,578
2023-02-03	1.148	1.148	1.122	1.144	5.720	36,535
2023-02-02	1.130	1.150	1.096	1.150	5.750	88,646
2023-02-01	1.134	1.146	1.082	1.130	5.650	39,335
2023-01-31	1.052	1.132	1.052	1.132	5.660	76,615
2023-01-30	1.046	1.094	1.030	1.094	5.470	43,922
2023-01-27	1.072	1.082	1.040	1.052	5.260	60,129
2023-01-26	1.060	1.100	1.060	1.072	5.360	77,261
2023-01-25	1.114	1.116	1.070	1.072	5.360	55,462
2023-01-24	1.098	1.114	1.066	1.106	5.530	51,462
2023-01-23	1.146	1.146	1.042	1.096	5.480	311,081
2023-01-20	1.064	1.164	1.030	1.140	5.700	228,746
2023-01-19	1.024	1.120	0.964	0.982	4.910	228,921
2023-01-18	0.900	0.962	0.886	0.962	4.810	185,597
2023-01-17	0.860	0.870	0.850	0.870	4.350	188,295
2023-01-16	0.858	0.858	0.822	0.849	4.245	12,838
2023-01-13	0.860	0.860	0.839	0.843	4.215	87,133
2023-01-12	0.776	0.869	0.776	0.865	4.325	122,834
2023-01-11	0.790	0.790	0.775	0.787	3.935	62,243
2023-01-10	0.800	0.809	0.773	0.774	3.870	53,876
2023-01-09	0.791	0.800	0.771	0.790	3.950	64,280
2023-01-06	0.792	0.794	0.780	0.781	3.905	20,450
2023-01-05	0.777	0.795	0.777	0.790	3.950	28,982

← NewerPage 16 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.