q.beyond AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.970 | 7.000 | 6.930 | 6.955 | 6.955 | 73,401 |
| 2026-07-22 | 7.070 | 7.080 | 6.990 | 7.010 | 7.010 | 30,362 |
| 2026-07-21 | 7.040 | 7.080 | 7.025 | 7.080 | 7.080 | 6,386 |
| 2026-07-20 | 7.090 | 7.090 | 6.990 | 7.000 | 7.000 | 24,308 |
| 2026-07-17 | 7.050 | 7.060 | 7.020 | 7.045 | 7.045 | 5,285 |
| 2026-07-16 | 7.265 | 7.340 | 7.205 | 7.230 | 7.230 | 11,160 |
| 2026-07-15 | 7.379 | 7.380 | 7.305 | 7.313 | 7.313 | 30,198 |
| 2026-07-14 | 7.450 | 7.450 | 7.370 | 7.395 | 7.395 | 4,196 |
| 2026-07-13 | 7.460 | 7.470 | 7.370 | 7.390 | 7.390 | 13,329 |
| 2026-07-10 | 7.630 | 7.640 | 7.520 | 7.525 | 7.525 | 14,891 |
| 2026-07-09 | 7.755 | 7.820 | 7.736 | 7.755 | 7.755 | 34,587 |
| 2026-07-08 | 7.780 | 7.790 | 7.740 | 7.765 | 7.765 | 12,297 |
| 2026-07-07 | 7.865 | 7.880 | 7.780 | 7.793 | 7.793 | 9,814 |
| 2026-07-06 | 7.770 | 8.000 | 7.770 | 7.940 | 7.940 | 8,220 |
| 2026-07-02 | 8.010 | 8.050 | 7.935 | 7.965 | 7.965 | 10,651 |
| 2026-07-01 | 8.160 | 8.260 | 8.150 | 8.165 | 8.165 | 9,945 |
| 2026-06-30 | 8.120 | 8.230 | 8.120 | 8.230 | 8.230 | 56,348 |
| 2026-06-29 | 8.060 | 8.140 | 8.030 | 8.131 | 8.131 | 49,078 |
| 2026-06-26 | 8.010 | 8.060 | 7.980 | 8.058 | 8.058 | 9,816 |
| 2026-06-25 | 8.305 | 8.310 | 8.160 | 8.163 | 8.163 | 7,850 |
| 2026-06-24 | 8.300 | 8.300 | 8.180 | 8.264 | 8.264 | 18,596 |
| 2026-06-23 | 8.350 | 8.420 | 8.321 | 8.340 | 8.340 | 52,296 |
| 2026-06-22 | 8.290 | 8.410 | 8.260 | 8.306 | 8.306 | 30,184 |
| 2026-06-18 | 8.240 | 8.301 | 8.150 | 8.301 | 8.301 | 6,872 |
| 2026-06-17 | 8.470 | 8.500 | 8.385 | 8.386 | 8.386 | 22,577 |
| 2026-06-16 | 8.480 | 8.510 | 8.410 | 8.410 | 8.410 | 21,660 |
| 2026-06-15 | 8.390 | 8.540 | 8.390 | 8.520 | 8.520 | 3,899 |
| 2026-06-12 | 8.340 | 8.390 | 8.270 | 8.328 | 8.328 | 6,369 |
| 2026-06-11 | 8.450 | 8.540 | 8.450 | 8.493 | 8.493 | 8,930 |
| 2026-06-10 | 8.490 | 8.530 | 8.478 | 8.478 | 8.478 | 7,400 |
| 2026-06-09 | 8.600 | 8.690 | 8.470 | 8.485 | 8.485 | 12,284 |
| 2026-06-08 | 8.600 | 8.650 | 8.570 | 8.618 | 8.618 | 10,468 |
| 2026-06-05 | 8.710 | 8.710 | 8.540 | 8.554 | 8.554 | 13,866 |
| 2026-06-04 | 8.880 | 8.980 | 8.830 | 8.915 | 8.915 | 20,616 |
| 2026-06-03 | 8.990 | 9.000 | 8.879 | 8.900 | 8.900 | 15,047 |
| 2026-06-02 | 8.970 | 9.080 | 8.940 | 8.990 | 8.990 | 12,567 |
| 2026-06-01 | 8.920 | 8.980 | 8.800 | 8.934 | 8.934 | 14,480 |
| 2026-05-29 | 8.920 | 9.000 | 8.735 | 9.000 | 9.000 | 15,047 |
| 2026-05-28 | 8.930 | 9.090 | 8.930 | 9.046 | 9.046 | 48,380 |
| 2026-05-27 | 8.900 | 8.920 | 8.850 | 8.920 | 8.920 | 3,516 |
| 2026-05-26 | 8.950 | 8.990 | 8.885 | 8.920 | 8.920 | 11,855 |
| 2026-05-22 | 8.960 | 8.960 | 8.900 | 8.935 | 8.935 | 11,825 |
| 2026-05-21 | 9.000 | 9.140 | 8.960 | 9.075 | 9.075 | 70,340 |
| 2026-05-20 | 8.830 | 8.890 | 8.810 | 8.890 | 8.890 | 8,404 |
| 2026-05-19 | 8.850 | 8.870 | 8.790 | 8.820 | 8.820 | 8,908 |
| 2026-05-18 | 8.980 | 8.980 | 8.850 | 8.920 | 8.920 | 9,074 |
| 2026-05-15 | 9.050 | 9.050 | 8.970 | 8.995 | 8.995 | 7,260 |
| 2026-05-14 | 9.240 | 9.315 | 9.200 | 9.315 | 9.315 | 2,713 |
| 2026-05-13 | 9.330 | 9.330 | 9.280 | 9.280 | 9.280 | 6,536 |
| 2026-05-12 | 9.430 | 9.540 | 9.290 | 9.365 | 9.365 | 24,836 |
| 2026-05-11 | 9.390 | 9.555 | 9.335 | 9.509 | 9.509 | 3,498 |
| 2026-05-08 | 9.310 | 9.390 | 9.260 | 9.390 | 9.390 | 3,114 |
| 2026-05-07 | 9.550 | 9.590 | 9.465 | 9.485 | 9.485 | 3,981 |
| 2026-05-06 | 9.500 | 9.630 | 9.500 | 9.610 | 9.610 | 7,741 |
| 2026-05-05 | 9.480 | 9.480 | 9.405 | 9.480 | 9.480 | 2,231 |
| 2026-05-04 | 9.430 | 9.470 | 9.430 | 9.445 | 9.445 | 4,268 |
| 2026-05-01 | 9.300 | 9.380 | 9.240 | 9.365 | 9.365 | 2,692 |
| 2026-04-30 | 9.330 | 9.490 | 9.330 | 9.490 | 9.490 | 3,375 |
| 2026-04-29 | 9.220 | 9.340 | 9.134 | 9.230 | 9.230 | 2,576 |
| 2026-04-28 | 9.249 | 9.250 | 9.200 | 9.200 | 9.200 | 5,395 |
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.