q.beyond AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 1.056 | 1.058 | 1.002 | 1.030 | 5.150 | 38,782 |
| 2022-07-18 | 1.066 | 1.108 | 1.050 | 1.100 | 5.500 | 27,827 |
| 2022-07-15 | 1.038 | 1.040 | 1.022 | 1.036 | 5.180 | 7,122 |
| 2022-07-14 | 1.078 | 1.084 | 1.044 | 1.044 | 5.220 | 43,318 |
| 2022-07-13 | 1.044 | 1.080 | 1.032 | 1.080 | 5.400 | 14,261 |
| 2022-07-12 | 1.052 | 1.052 | 1.024 | 1.030 | 5.150 | 4,998 |
| 2022-07-11 | 1.070 | 1.070 | 1.028 | 1.058 | 5.290 | 32,338 |
| 2022-07-08 | 1.040 | 1.084 | 1.016 | 1.084 | 5.420 | 78,921 |
| 2022-07-07 | 1.048 | 1.048 | 1.014 | 1.020 | 5.100 | 81,733 |
| 2022-07-06 | 1.046 | 1.046 | 1.002 | 1.022 | 5.110 | 33,554 |
| 2022-07-05 | 1.028 | 1.050 | 0.998 | 1.046 | 5.230 | 93,320 |
| 2022-07-04 | 1.080 | 1.080 | 0.972 | 1.000 | 5.000 | 122,126 |
| 2022-07-01 | 1.120 | 1.122 | 1.094 | 1.094 | 5.470 | 97,349 |
| 2022-06-30 | 1.128 | 1.130 | 1.118 | 1.118 | 5.590 | 46,450 |
| 2022-06-29 | 1.160 | 1.160 | 1.130 | 1.132 | 5.660 | 36,659 |
| 2022-06-28 | 1.160 | 1.168 | 1.132 | 1.140 | 5.700 | 28,414 |
| 2022-06-27 | 1.100 | 1.152 | 1.100 | 1.122 | 5.610 | 93,080 |
| 2022-06-24 | 1.108 | 1.156 | 1.094 | 1.112 | 5.560 | 248,432 |
| 2022-06-23 | 1.142 | 1.192 | 1.110 | 1.138 | 5.690 | 71,862 |
| 2022-06-22 | 1.134 | 1.164 | 1.134 | 1.160 | 5.800 | 38,033 |
| 2022-06-21 | 1.188 | 1.188 | 1.152 | 1.184 | 5.920 | 41,664 |
| 2022-06-20 | 1.164 | 1.184 | 1.132 | 1.184 | 5.920 | 42,365 |
| 2022-06-17 | 1.160 | 1.166 | 1.134 | 1.166 | 5.830 | 54,724 |
| 2022-06-16 | 1.180 | 1.200 | 1.160 | 1.184 | 5.920 | 20,732 |
| 2022-06-15 | 1.218 | 1.218 | 1.158 | 1.190 | 5.950 | 83,473 |
| 2022-06-14 | 1.222 | 1.222 | 1.144 | 1.204 | 6.020 | 144,458 |
| 2022-06-13 | 1.250 | 1.250 | 1.214 | 1.224 | 6.120 | 110,917 |
| 2022-06-10 | 1.262 | 1.282 | 1.242 | 1.282 | 6.410 | 88,275 |
| 2022-06-09 | 1.274 | 1.280 | 1.260 | 1.280 | 6.400 | 18,048 |
| 2022-06-08 | 1.268 | 1.278 | 1.246 | 1.266 | 6.330 | 29,900 |
| 2022-06-07 | 1.260 | 1.288 | 1.246 | 1.270 | 6.350 | 79,352 |
| 2022-06-06 | 1.292 | 1.292 | 1.266 | 1.270 | 6.350 | 13,522 |
| 2022-06-03 | 1.310 | 1.330 | 1.250 | 1.262 | 6.310 | 127,311 |
| 2022-06-02 | 1.372 | 1.372 | 1.270 | 1.326 | 6.630 | 187,454 |
| 2022-06-01 | 1.330 | 1.400 | 1.276 | 1.396 | 6.980 | 63,565 |
| 2022-05-31 | 1.290 | 1.352 | 1.284 | 1.310 | 6.550 | 71,022 |
| 2022-05-30 | 1.280 | 1.310 | 1.260 | 1.304 | 6.520 | 60,378 |
| 2022-05-27 | 1.278 | 1.278 | 1.230 | 1.278 | 6.390 | 67,187 |
| 2022-05-26 | 1.278 | 1.300 | 1.212 | 1.296 | 6.480 | 47,472 |
| 2022-05-25 | 1.280 | 1.280 | 1.208 | 1.278 | 6.390 | 89,368 |
| 2022-05-24 | 1.286 | 1.300 | 1.264 | 1.280 | 6.400 | 26,115 |
| 2022-05-23 | 1.290 | 1.314 | 1.286 | 1.286 | 6.430 | 46,894 |
| 2022-05-20 | 1.340 | 1.340 | 1.268 | 1.280 | 6.400 | 108,098 |
| 2022-05-19 | 1.392 | 1.414 | 1.270 | 1.290 | 6.450 | 291,982 |
| 2022-05-18 | 1.418 | 1.418 | 1.364 | 1.414 | 7.070 | 12,584 |
| 2022-05-17 | 1.370 | 1.410 | 1.320 | 1.388 | 6.940 | 98,418 |
| 2022-05-16 | 1.380 | 1.396 | 1.322 | 1.350 | 6.750 | 32,594 |
| 2022-05-13 | 1.358 | 1.368 | 1.340 | 1.352 | 6.760 | 12,884 |
| 2022-05-12 | 1.350 | 1.372 | 1.340 | 1.340 | 6.700 | 27,646 |
| 2022-05-11 | 1.394 | 1.394 | 1.340 | 1.358 | 6.790 | 16,744 |
| 2022-05-10 | 1.386 | 1.386 | 1.342 | 1.342 | 6.710 | 13,880 |
| 2022-05-09 | 1.398 | 1.398 | 1.334 | 1.350 | 6.750 | 82,277 |
| 2022-05-06 | 1.430 | 1.478 | 1.350 | 1.350 | 6.750 | 66,460 |
| 2022-05-05 | 1.460 | 1.518 | 1.440 | 1.460 | 7.300 | 65,443 |
| 2022-05-04 | 1.470 | 1.478 | 1.410 | 1.440 | 7.200 | 54,119 |
| 2022-05-03 | 1.478 | 1.478 | 1.424 | 1.448 | 7.240 | 3,249 |
| 2022-05-02 | 1.532 | 1.532 | 1.426 | 1.470 | 7.350 | 10,534 |
| 2022-04-29 | 1.440 | 1.480 | 1.408 | 1.480 | 7.400 | 14,994 |
| 2022-04-28 | 1.478 | 1.478 | 1.430 | 1.434 | 7.170 | 4,687 |
| 2022-04-27 | 1.438 | 1.440 | 1.414 | 1.434 | 7.170 | 33,549 |
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.