q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	1.694	1.716	1.626	1.644	8.220	91,864
2022-01-27	1.694	1.702	1.622	1.638	8.190	128,341
2022-01-26	1.750	1.764	1.698	1.730	8.650	77,198
2022-01-25	1.588	1.666	1.546	1.600	8.000	148,122
2022-01-24	1.752	1.752	1.520	1.590	7.950	387,598
2022-01-21	1.750	1.794	1.740	1.794	8.970	85,577
2022-01-20	1.740	1.766	1.740	1.760	8.800	19,402
2022-01-19	1.752	1.778	1.742	1.772	8.860	90,124
2022-01-18	1.772	1.788	1.750	1.782	8.910	49,974
2022-01-17	1.750	1.790	1.748	1.788	8.940	27,954
2022-01-14	1.780	1.790	1.750	1.776	8.880	144,374
2022-01-13	1.786	1.828	1.740	1.790	8.950	460,575
2022-01-12	1.880	1.880	1.854	1.870	9.350	5,606
2022-01-11	1.888	1.888	1.804	1.872	9.360	90,568
2022-01-10	1.870	1.870	1.806	1.820	9.100	80,223
2022-01-07	1.872	1.888	1.842	1.858	9.290	79,186
2022-01-06	1.922	1.922	1.874	1.890	9.450	157,641
2022-01-05	1.922	1.932	1.912	1.920	9.600	48,861
2022-01-04	1.922	1.970	1.910	1.938	9.690	68,043
2022-01-03	1.940	1.968	1.922	1.928	9.640	39,591
2021-12-30	1.924	1.976	1.924	1.962	9.810	53,893
2021-12-29	1.958	1.958	1.916	1.926	9.630	119,101
2021-12-28	1.954	2.000	1.940	1.940	9.700	63,553
2021-12-27	1.930	1.988	1.930	1.934	9.670	58,027
2021-12-23	1.938	1.988	1.938	1.954	9.770	97,972
2021-12-22	1.950	1.992	1.940	1.982	9.910	90,760
2021-12-21	1.948	1.958	1.922	1.942	9.710	79,847
2021-12-20	1.930	1.980	1.894	1.930	9.650	56,844
2021-12-17	1.970	1.980	1.942	1.950	9.750	58,256
2021-12-16	2.000	2.010	1.970	1.972	9.860	90,341
2021-12-15	1.998	2.000	1.972	1.990	9.950	154,463
2021-12-14	1.930	2.000	1.930	1.998	9.990	207,575
2021-12-13	1.926	1.962	1.910	1.950	9.750	157,085
2021-12-10	1.948	1.952	1.892	1.910	9.550	80,007
2021-12-09	1.948	1.948	1.890	1.930	9.650	67,581
2021-12-08	1.948	1.958	1.900	1.920	9.600	66,728
2021-12-07	1.928	1.960	1.920	1.940	9.700	189,491
2021-12-06	1.900	1.924	1.896	1.908	9.540	137,229
2021-12-03	1.868	1.918	1.868	1.892	9.460	77,931
2021-12-02	1.948	1.948	1.876	1.900	9.500	61,645
2021-12-01	1.956	1.956	1.870	1.922	9.610	59,774
2021-11-30	1.932	1.956	1.880	1.880	9.400	112,906
2021-11-29	1.902	1.930	1.900	1.930	9.650	100,412
2021-11-26	1.922	1.936	1.880	1.900	9.500	179,967
2021-11-25	1.976	2.020	1.948	1.980	9.900	456,782
2021-11-24	1.960	1.980	1.936	1.948	9.740	180,043
2021-11-23	1.882	1.970	1.820	1.970	9.850	264,853
2021-11-22	1.822	1.824	1.800	1.812	9.060	82,014
2021-11-19	1.864	1.864	1.796	1.820	9.100	89,293
2021-11-18	1.854	1.896	1.840	1.844	9.220	90,745
2021-11-17	1.888	1.894	1.852	1.860	9.300	34,450
2021-11-16	1.880	1.938	1.838	1.908	9.540	426,496
2021-11-15	1.912	1.924	1.860	1.886	9.430	145,743
2021-11-12	1.912	1.940	1.910	1.918	9.590	55,344
2021-11-11	1.916	1.948	1.912	1.924	9.620	75,264
2021-11-10	1.968	1.968	1.912	1.912	9.560	81,941
2021-11-09	1.986	1.996	1.950	1.952	9.760	40,535
2021-11-08	1.978	2.000	1.950	1.998	9.990	98,821
2021-11-05	1.958	1.980	1.926	1.972	9.860	53,893
2021-11-04	1.958	1.978	1.936	1.944	9.720	39,558

← NewerPage 21 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.