q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.896	0.910	0.892	0.910	4.550	72,950
2025-08-07	0.908	0.908	0.890	0.908	4.540	66,251
2025-08-06	0.904	0.910	0.886	0.904	4.520	63,096
2025-08-05	0.940	0.940	0.898	0.900	4.500	61,417
2025-08-04	0.920	0.942	0.910	0.942	4.710	17,153
2025-08-01	0.946	0.946	0.920	0.922	4.610	26,482
2025-07-31	0.940	0.950	0.932	0.948	4.740	60,866
2025-07-30	0.954	0.954	0.938	0.944	4.720	12,879
2025-07-29	0.956	0.978	0.940	0.958	4.790	53,250
2025-07-28	0.964	0.978	0.948	0.976	4.880	113,262
2025-07-25	0.958	0.964	0.942	0.964	4.820	30,187
2025-07-24	0.958	0.964	0.950	0.958	4.790	98,085
2025-07-23	0.940	0.950	0.940	0.950	4.750	91,788
2025-07-22	0.952	0.958	0.940	0.954	4.770	94,089
2025-07-21	0.954	0.954	0.924	0.954	4.770	97,012
2025-07-18	0.936	0.952	0.920	0.952	4.760	89,642
2025-07-17	0.940	0.940	0.922	0.936	4.680	14,523
2025-07-16	0.924	0.938	0.924	0.932	4.660	40,853
2025-07-15	0.958	0.958	0.930	0.950	4.750	49,269
2025-07-14	0.922	0.948	0.920	0.940	4.700	100,518
2025-07-11	0.926	0.958	0.926	0.958	4.790	81,314
2025-07-10	0.936	0.940	0.930	0.932	4.660	100,724
2025-07-09	0.904	0.940	0.902	0.928	4.640	98,231
2025-07-08	0.920	0.920	0.902	0.914	4.570	94,306
2025-07-07	0.908	0.918	0.898	0.916	4.580	20,848
2025-07-04	0.926	0.926	0.902	0.908	4.540	35,168
2025-07-03	0.926	0.940	0.902	0.930	4.650	108,100
2025-07-02	0.916	0.936	0.912	0.936	4.680	8,867
2025-07-01	0.936	0.936	0.912	0.930	4.650	52,432
2025-06-30	0.962	0.962	0.904	0.924	4.620	132,221
2025-06-27	0.910	0.960	0.870	0.940	4.700	190,031
2025-06-26	0.920	0.920	0.890	0.890	4.450	37,431
2025-06-25	0.892	0.922	0.882	0.900	4.500	50,692
2025-06-24	0.950	0.950	0.878	0.882	4.410	19,641
2025-06-23	0.866	0.880	0.866	0.866	4.330	14,225
2025-06-20	0.870	0.948	0.868	0.884	4.420	53,774
2025-06-19	0.862	0.966	0.860	0.898	4.490	154,616
2025-06-18	0.864	0.886	0.862	0.886	4.430	85,643
2025-06-17	0.874	0.874	0.862	0.874	4.370	43,109
2025-06-16	0.884	0.884	0.864	0.880	4.400	30,659
2025-06-13	0.862	0.892	0.854	0.866	4.330	57,585
2025-06-12	0.882	0.882	0.860	0.862	4.310	7,717
2025-06-11	0.880	0.896	0.860	0.864	4.320	13,755
2025-06-10	0.864	0.870	0.860	0.864	4.320	24,186
2025-06-09	0.852	0.874	0.852	0.862	4.310	18,495
2025-06-06	0.872	0.888	0.860	0.880	4.400	45,008
2025-06-05	0.880	0.888	0.870	0.874	4.370	6,450
2025-06-04	0.870	0.880	0.870	0.870	4.350	14,412
2025-06-03	0.878	0.880	0.852	0.870	4.350	93,278
2025-06-02	0.908	0.920	0.860	0.876	4.380	55,693
2025-05-30	0.848	0.896	0.830	0.888	4.440	76,131
2025-05-29	0.866	0.866	0.840	0.850	4.250	58,259
2025-05-28	0.878	0.880	0.850	0.866	4.330	119,955
2025-05-27	0.876	0.894	0.876	0.890	4.450	24,217
2025-05-26	0.940	0.940	0.892	0.894	4.470	89,362
2025-05-23	0.940	0.940	0.874	0.898	4.490	72,519
2025-05-22	0.954	0.958	0.914	0.916	4.580	156,128
2025-05-21	0.932	0.950	0.930	0.948	4.740	54,361
2025-05-20	0.962	0.970	0.920	0.930	4.650	63,410
2025-05-19	0.970	0.984	0.946	0.974	4.870	25,154

← NewerPage 6 of 22 · 1,275 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.