q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.786	0.795	0.780	0.780	3.900	23,308
2023-01-03	0.789	0.792	0.765	0.776	3.880	31,979
2023-01-02	0.794	0.794	0.762	0.772	3.860	2,013
2022-12-30	0.770	0.786	0.750	0.772	3.860	75,453
2022-12-29	0.763	0.772	0.762	0.769	3.845	16,193
2022-12-28	0.794	0.794	0.763	0.763	3.815	61,223
2022-12-27	0.795	0.795	0.770	0.784	3.920	89,344
2022-12-23	0.770	0.787	0.770	0.787	3.935	6,598
2022-12-22	0.790	0.790	0.770	0.771	3.855	26,484
2022-12-21	0.773	0.787	0.773	0.782	3.910	5,534
2022-12-20	0.780	0.789	0.760	0.770	3.850	26,800
2022-12-19	0.768	0.778	0.760	0.770	3.850	31,780
2022-12-16	0.740	0.768	0.740	0.768	3.840	10,124
2022-12-15	0.769	0.770	0.747	0.751	3.755	18,688
2022-12-14	0.760	0.780	0.760	0.777	3.885	42,609
2022-12-13	0.760	0.767	0.747	0.760	3.800	11,543
2022-12-12	0.758	0.767	0.753	0.766	3.830	23,744
2022-12-09	0.770	0.770	0.761	0.762	3.810	25,080
2022-12-08	0.780	0.780	0.761	0.762	3.810	18,713
2022-12-07	0.777	0.798	0.770	0.771	3.855	46,091
2022-12-06	0.781	0.807	0.778	0.781	3.905	58,890
2022-12-05	0.811	0.811	0.787	0.788	3.940	74,803
2022-12-02	0.790	0.812	0.780	0.794	3.970	55,788
2022-12-01	0.806	0.806	0.780	0.793	3.965	14,401
2022-11-30	0.812	0.812	0.774	0.774	3.870	22,996
2022-11-29	0.800	0.811	0.784	0.784	3.920	73,687
2022-11-28	0.820	0.820	0.790	0.790	3.950	16,101
2022-11-25	0.781	0.820	0.775	0.796	3.980	40,189
2022-11-24	0.800	0.800	0.772	0.781	3.905	72,604
2022-11-23	0.780	0.805	0.771	0.805	4.025	6,700
2022-11-22	0.810	0.810	0.770	0.796	3.980	75,144
2022-11-21	0.820	0.827	0.801	0.816	4.080	26,511
2022-11-18	0.820	0.823	0.801	0.823	4.115	32,502
2022-11-17	0.828	0.828	0.801	0.810	4.050	24,502
2022-11-16	0.826	0.832	0.802	0.803	4.015	28,981
2022-11-15	0.840	0.840	0.811	0.820	4.100	20,746
2022-11-14	0.846	0.846	0.810	0.821	4.105	93,746
2022-11-11	0.829	0.842	0.825	0.825	4.125	53,081
2022-11-10	0.825	0.830	0.802	0.820	4.100	106,601
2022-11-09	0.820	0.829	0.805	0.828	4.140	80,995
2022-11-08	0.840	0.857	0.822	0.822	4.110	92,057
2022-11-07	0.862	0.884	0.840	0.840	4.200	68,904
2022-11-04	0.860	0.885	0.820	0.832	4.160	92,222
2022-11-03	0.850	0.850	0.825	0.825	4.125	31,951
2022-11-02	0.820	0.850	0.820	0.848	4.240	39,543
2022-11-01	0.830	0.850	0.800	0.837	4.185	61,144
2022-10-31	0.813	0.838	0.772	0.838	4.190	35,775
2022-10-28	0.790	0.790	0.775	0.775	3.875	21,200
2022-10-27	0.760	0.799	0.754	0.798	3.990	56,198
2022-10-26	0.775	0.775	0.752	0.769	3.845	62,989
2022-10-25	0.808	0.808	0.750	0.766	3.830	120,170
2022-10-24	0.825	0.825	0.770	0.809	4.045	18,561
2022-10-21	0.795	0.818	0.771	0.806	4.030	70,801
2022-10-20	0.810	0.814	0.786	0.806	4.030	37,311
2022-10-19	0.778	0.820	0.760	0.820	4.100	32,822
2022-10-18	0.780	0.811	0.771	0.790	3.950	68,608
2022-10-17	0.776	0.820	0.775	0.815	4.075	60,902
2022-10-14	0.747	0.844	0.746	0.844	4.220	82,475
2022-10-13	0.745	0.781	0.745	0.748	3.740	33,827
2022-10-12	0.760	0.784	0.732	0.746	3.730	83,471

← NewerPage 17 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.