q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.970	0.996	0.968	0.976	4.880	212,006
2025-05-15	0.936	0.968	0.906	0.966	4.830	202,361
2025-05-14	0.928	0.932	0.910	0.916	4.580	149,421
2025-05-13	0.942	0.942	0.920	0.928	4.640	49,344
2025-05-12	0.918	0.924	0.902	0.924	4.620	83,016
2025-05-09	0.928	0.936	0.910	0.920	4.600	112,590
2025-05-08	0.926	0.950	0.900	0.926	4.630	311,213
2025-05-07	0.944	0.944	0.904	0.906	4.530	44,961
2025-05-06	0.940	0.950	0.906	0.930	4.650	393,589
2025-05-05	0.808	0.910	0.796	0.898	4.490	477,313
2025-05-02	0.806	0.810	0.802	0.806	4.030	12,110
2025-04-30	0.802	0.830	0.792	0.800	4.000	61,752
2025-04-29	0.828	0.828	0.790	0.812	4.060	24,333
2025-04-28	0.810	0.830	0.778	0.830	4.150	69,273
2025-04-25	0.754	0.812	0.754	0.812	4.060	99,617
2025-04-24	0.734	0.760	0.734	0.756	3.780	31,321
2025-04-23	0.754	0.760	0.728	0.740	3.700	53,633
2025-04-22	0.756	0.756	0.720	0.726	3.630	81,709
2025-04-17	0.740	0.754	0.732	0.734	3.670	43,443
2025-04-16	0.762	0.764	0.732	0.736	3.680	151,028
2025-04-15	0.790	0.790	0.752	0.770	3.850	14,752
2025-04-14	0.746	0.770	0.736	0.770	3.850	65,028
2025-04-11	0.752	0.752	0.730	0.734	3.670	13,688
2025-04-10	0.722	0.768	0.722	0.750	3.750	35,182
2025-04-09	0.710	0.718	0.690	0.700	3.500	45,929
2025-04-08	0.720	0.726	0.706	0.712	3.560	24,258
2025-04-07	0.738	0.738	0.650	0.720	3.600	120,834
2025-04-04	0.754	0.768	0.724	0.740	3.700	149,080
2025-04-03	0.780	0.786	0.732	0.772	3.860	93,081
2025-04-02	0.826	0.838	0.800	0.800	4.000	97,959
2025-04-01	0.798	0.840	0.774	0.826	4.130	143,182
2025-03-31	0.788	0.800	0.766	0.800	4.000	248,932
2025-03-28	0.794	0.840	0.780	0.788	3.940	359,645
2025-03-27	0.796	0.804	0.770	0.804	4.020	97,267
2025-03-26	0.772	0.798	0.772	0.798	3.990	16,296
2025-03-25	0.790	0.802	0.780	0.796	3.980	36,985
2025-03-24	0.766	0.800	0.766	0.790	3.950	80,665
2025-03-21	0.756	0.780	0.756	0.778	3.890	81,539
2025-03-20	0.778	0.778	0.750	0.766	3.830	86,639
2025-03-19	0.774	0.780	0.760	0.778	3.890	80,231
2025-03-18	0.752	0.798	0.750	0.774	3.870	219,750
2025-03-17	0.720	0.770	0.720	0.756	3.780	190,753
2025-03-14	0.744	0.748	0.732	0.746	3.730	59,947
2025-03-13	0.748	0.748	0.734	0.744	3.720	53,972
2025-03-12	0.748	0.748	0.734	0.748	3.740	55,039
2025-03-11	0.750	0.750	0.730	0.748	3.740	93,369
2025-03-10	0.740	0.752	0.736	0.736	3.680	171,690
2025-03-07	0.728	0.748	0.720	0.744	3.720	59,148
2025-03-06	0.738	0.748	0.704	0.748	3.740	80,002
2025-03-05	0.752	0.762	0.700	0.728	3.640	112,887
2025-03-04	0.704	0.740	0.670	0.680	3.400	121,747
2025-03-03	0.766	0.770	0.716	0.716	3.580	64,448
2025-02-28	0.712	0.736	0.710	0.736	3.680	34,906
2025-02-27	0.710	0.722	0.710	0.720	3.600	76,534
2025-02-26	0.714	0.722	0.706	0.714	3.570	57,159
2025-02-25	0.720	0.720	0.706	0.710	3.550	106,886
2025-02-24	0.712	0.720	0.712	0.720	3.600	13,283
2025-02-21	0.724	0.726	0.720	0.726	3.630	32,458
2025-02-20	0.712	0.724	0.710	0.710	3.550	14,675
2025-02-19	0.720	0.720	0.712	0.712	3.560	24,212

← NewerPage 7 of 22 · 1,272 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.