q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.797	0.797	0.752	0.760	3.800	37,050
2022-10-10	0.810	0.810	0.762	0.762	3.810	79,835
2022-10-07	0.829	0.835	0.800	0.800	4.000	40,098
2022-10-06	0.763	0.825	0.763	0.802	4.010	43,796
2022-10-05	0.819	0.820	0.751	0.758	3.790	95,523
2022-10-04	0.730	0.800	0.730	0.800	4.000	177,210
2022-10-03	0.767	0.800	0.685	0.695	3.475	191,846
2022-09-30	0.692	0.760	0.689	0.760	3.800	89,483
2022-09-29	0.670	0.679	0.646	0.679	3.395	131,282
2022-09-28	0.710	0.710	0.590	0.672	3.360	1,198,363
2022-09-27	0.760	0.777	0.707	0.726	3.630	106,533
2022-09-26	0.810	0.810	0.725	0.773	3.865	128,370
2022-09-23	0.832	0.832	0.797	0.800	4.000	12,126
2022-09-22	0.850	0.870	0.800	0.814	4.070	181,055
2022-09-21	0.862	0.898	0.826	0.841	4.205	50,921
2022-09-20	0.899	0.899	0.861	0.883	4.415	23,653
2022-09-19	0.900	0.900	0.870	0.890	4.450	23,274
2022-09-16	0.889	0.899	0.870	0.890	4.450	42,493
2022-09-15	0.917	0.917	0.872	0.880	4.400	50,046
2022-09-14	0.920	0.946	0.877	0.877	4.385	63,393
2022-09-13	0.950	0.960	0.915	0.915	4.575	97,243
2022-09-12	0.976	0.976	0.942	0.942	4.710	54,092
2022-09-09	0.951	0.969	0.950	0.958	4.790	18,441
2022-09-08	0.985	0.985	0.940	0.948	4.740	40,935
2022-09-07	0.951	0.979	0.944	0.968	4.840	68,811
2022-09-06	0.976	0.986	0.951	0.955	4.775	33,085
2022-09-05	1.000	1.000	0.952	0.958	4.790	12,609
2022-09-02	0.980	1.004	0.971	1.004	5.020	42,347
2022-09-01	0.983	1.008	0.974	1.008	5.040	47,557
2022-08-31	1.000	1.008	0.983	0.984	4.920	68,150
2022-08-30	1.014	1.018	0.990	1.018	5.090	32,141
2022-08-29	1.000	1.020	0.983	1.018	5.090	91,436
2022-08-26	1.000	1.016	0.993	0.993	4.965	34,392
2022-08-25	1.014	1.020	0.992	1.020	5.100	93,406
2022-08-24	1.002	1.030	0.993	1.020	5.100	71,392
2022-08-23	1.000	1.030	0.990	0.990	4.950	44,737
2022-08-22	1.016	1.016	0.992	0.996	4.980	8,205
2022-08-19	1.010	1.034	0.999	1.016	5.080	187,868
2022-08-18	1.028	1.034	1.010	1.010	5.050	153,838
2022-08-17	1.028	1.072	1.028	1.040	5.200	28,357
2022-08-16	1.066	1.066	1.020	1.060	5.300	80,978
2022-08-15	1.026	1.050	1.020	1.048	5.240	69,408
2022-08-12	1.074	1.074	1.010	1.040	5.200	108,658
2022-08-11	1.100	1.100	1.030	1.040	5.200	474,919
2022-08-10	1.102	1.108	1.080	1.090	5.450	25,115
2022-08-09	1.086	1.142	1.084	1.100	5.500	98,716
2022-08-08	1.208	1.208	1.100	1.100	5.500	234,958
2022-08-05	1.142	1.268	1.142	1.210	6.050	79,161
2022-08-04	1.188	1.196	1.140	1.140	5.700	81,288
2022-08-03	1.172	1.178	1.108	1.152	5.760	104,258
2022-08-02	1.148	1.250	1.148	1.188	5.940	149,761
2022-08-01	1.154	1.154	1.102	1.122	5.610	42,196
2022-07-29	1.128	1.154	1.050	1.106	5.530	86,052
2022-07-28	1.090	1.106	1.050	1.056	5.280	69,949
2022-07-27	1.090	1.118	1.090	1.092	5.460	5,851
2022-07-26	1.100	1.124	1.080	1.104	5.520	17,805
2022-07-25	1.074	1.120	1.054	1.100	5.500	42,529
2022-07-22	1.130	1.132	1.074	1.080	5.400	62,168
2022-07-21	1.070	1.080	1.040	1.074	5.370	42,677
2022-07-20	1.068	1.074	1.034	1.054	5.270	13,345

← NewerPage 18 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.