q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.360	9.360	9.330	9.350	9.350	2,007
2026-04-24	9.365	9.450	9.360	9.363	9.363	4,723
2026-04-23	9.815	9.840	9.610	9.640	9.640	3,918
2026-04-22	9.860	9.873	9.740	9.873	9.873	4,899
2026-04-21	9.890	9.890	9.710	9.715	9.715	8,125
2026-04-20	9.820	9.910	9.810	9.885	9.885	9,133
2026-04-17	9.870	9.925	9.860	9.880	9.880	6,515
2026-04-16	9.988	10.070	9.988	10.035	10.035	5,096
2026-04-15	9.980	10.020	9.970	10.003	10.003	3,668
2026-04-14	9.859	9.955	9.859	9.940	9.940	2,488
2026-04-13	9.400	9.750	9.400	9.735	9.735	4,471
2026-04-10	9.500	9.520	9.480	9.520	9.520	3,759
2026-04-09	9.620	9.640	9.555	9.560	9.560	4,011
2026-04-08	9.765	9.765	9.670	9.758	9.758	1,430
2026-04-07	9.485	9.560	9.440	9.518	9.518	1,005
2026-04-06	9.690	9.703	9.650	9.660	9.660	7,660
2026-04-02	9.607	9.670	9.560	9.650	9.650	3,229
2026-04-01	9.828	9.890	9.730	9.730	9.730	4,147
2026-03-31	9.610	9.850	9.610	9.850	9.850	13,200
2026-03-30	9.660	9.660	9.625	9.625	9.625	2,549
2026-03-27	9.700	9.700	9.660	9.660	9.660	2,967
2026-03-26	10.150	10.170	9.946	9.946	9.946	5,477
2026-03-25	10.380	10.380	10.240	10.277	10.277	3,003
2026-03-24	10.300	10.300	10.140	10.216	10.216	3,974
2026-03-23	10.330	10.455	10.330	10.403	10.403	5,166
2026-03-20	10.420	10.420	10.310	10.377	10.377	4,150
2026-03-19	10.640	10.700	10.560	10.651	10.651	4,920
2026-03-18	10.900	10.930	10.790	10.790	10.790	1,541
2026-03-17	10.970	11.000	10.930	10.945	10.945	3,495
2026-03-16	11.190	11.200	10.990	11.010	11.010	4,563
2026-03-13	11.190	11.190	11.160	11.165	11.165	1,005
2026-03-12	11.610	11.630	11.480	11.480	11.480	1,556
2026-03-11	0.800	0.814	0.790	0.800	4.000	264,448
2026-03-10	0.800	0.814	0.800	0.802	4.010	129,383
2026-03-09	0.804	0.808	0.780	0.798	3.990	127,019
2026-03-06	0.802	0.804	0.788	0.804	4.020	21,839
2026-03-05	0.790	0.810	0.790	0.802	4.010	147,141
2026-03-04	0.782	0.798	0.782	0.792	3.960	9,764
2026-03-03	0.792	0.798	0.790	0.790	3.950	71,025
2026-03-02	0.808	0.816	0.800	0.816	4.080	15,138
2026-02-27	0.800	0.814	0.794	0.802	4.010	46,612
2026-02-26	0.818	0.818	0.806	0.806	4.030	13,049
2026-02-25	0.818	0.820	0.800	0.808	4.040	99,464
2026-02-24	0.814	0.820	0.798	0.804	4.020	98,896
2026-02-23	0.818	0.818	0.790	0.800	4.000	25,992
2026-02-20	0.800	0.810	0.794	0.810	4.050	13,478
2026-02-19	0.800	0.810	0.786	0.802	4.010	40,590
2026-02-18	0.810	0.816	0.810	0.810	4.050	2,431
2026-02-17	0.820	0.820	0.802	0.810	4.050	238,002
2026-02-16	0.818	0.826	0.798	0.800	4.000	74,348
2026-02-13	0.796	0.810	0.772	0.806	4.030	62,318
2026-02-12	0.782	0.796	0.772	0.784	3.920	11,040
2026-02-11	0.770	0.800	0.770	0.784	3.920	56,479
2026-02-10	0.770	0.810	0.770	0.784	3.920	41,016
2026-02-09	0.818	0.818	0.764	0.794	3.970	112,001
2026-02-06	0.790	0.800	0.780	0.788	3.940	89,516
2026-02-05	0.822	0.834	0.788	0.788	3.940	275,795
2026-02-04	0.820	0.834	0.814	0.820	4.100	157,248
2026-02-03	0.830	0.850	0.824	0.824	4.120	129,296
2026-02-02	0.810	0.820	0.802	0.814	4.070	105,004

← NewerPage 3 of 5 · 250 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.