q.beyond AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.750	0.750	0.730	0.730	3.650	26,211
2024-11-18	0.750	0.750	0.724	0.740	3.700	88,837
2024-11-15	0.760	0.772	0.756	0.756	3.780	41,084
2024-11-14	0.760	0.776	0.760	0.770	3.850	92,622
2024-11-13	0.762	0.784	0.760	0.770	3.850	32,672
2024-11-12	0.750	0.770	0.750	0.760	3.800	28,424
2024-11-11	0.810	0.820	0.760	0.768	3.840	103,997
2024-11-08	0.770	0.800	0.740	0.784	3.920	69,933
2024-11-07	0.748	0.766	0.730	0.766	3.830	19,647
2024-11-06	0.730	0.742	0.728	0.728	3.640	18,549
2024-11-05	0.750	0.776	0.728	0.762	3.810	15,661
2024-11-04	0.750	0.774	0.738	0.738	3.690	8,233
2024-11-01	0.764	0.766	0.730	0.750	3.750	32,392
2024-10-31	0.750	0.760	0.750	0.760	3.800	29,994
2024-10-30	0.752	0.758	0.746	0.754	3.770	102,793
2024-10-29	0.752	0.770	0.752	0.754	3.770	20,414
2024-10-28	0.764	0.764	0.750	0.750	3.750	6,011
2024-10-25	0.774	0.774	0.754	0.754	3.770	4,179
2024-10-24	0.772	0.776	0.750	0.776	3.880	28,943
2024-10-23	0.760	0.774	0.752	0.762	3.810	13,655
2024-10-22	0.752	0.754	0.748	0.752	3.760	12,809
2024-10-21	0.734	0.758	0.734	0.754	3.770	12,876
2024-10-18	0.752	0.766	0.750	0.752	3.760	27,003
2024-10-17	0.734	0.762	0.734	0.750	3.750	82,915
2024-10-16	0.744	0.748	0.728	0.748	3.740	17,034
2024-10-15	0.748	0.750	0.726	0.740	3.700	45,323
2024-10-14	0.762	0.762	0.724	0.730	3.650	39,858
2024-10-11	0.762	0.774	0.760	0.766	3.830	9,609
2024-10-10	0.762	0.764	0.752	0.760	3.800	10,571
2024-10-09	0.752	0.768	0.752	0.758	3.790	3,675
2024-10-08	0.738	0.750	0.736	0.750	3.750	5,081
2024-10-07	0.798	0.798	0.734	0.734	3.670	25,068
2024-10-04	0.742	0.798	0.728	0.772	3.860	39,184
2024-10-03	0.730	0.740	0.722	0.732	3.660	5,799
2024-10-02	0.740	0.750	0.730	0.738	3.690	18,620
2024-10-01	0.796	0.796	0.740	0.750	3.750	12,975
2024-09-30	0.786	0.786	0.756	0.778	3.890	22,016
2024-09-27	0.766	0.790	0.742	0.790	3.950	62,496
2024-09-26	0.738	0.770	0.726	0.764	3.820	29,542
2024-09-25	0.740	0.798	0.712	0.740	3.700	116,446
2024-09-24	0.750	0.750	0.730	0.740	3.700	57,818
2024-09-23	0.778	0.778	0.734	0.756	3.780	3,512
2024-09-20	0.726	0.758	0.712	0.756	3.780	12,021
2024-09-19	0.722	0.766	0.720	0.766	3.830	33,270
2024-09-18	0.740	0.740	0.700	0.734	3.670	191,970
2024-09-17	0.740	0.750	0.726	0.750	3.750	7,505
2024-09-16	0.768	0.768	0.740	0.760	3.800	25,841
2024-09-13	0.756	0.760	0.750	0.754	3.770	15,237
2024-09-12	0.782	0.782	0.754	0.760	3.800	41,229
2024-09-11	0.758	0.778	0.756	0.778	3.890	5,048
2024-09-10	0.770	0.770	0.756	0.768	3.840	1,980
2024-09-09	0.758	0.780	0.744	0.754	3.770	27,234
2024-09-06	0.764	0.770	0.762	0.762	3.810	8,469
2024-09-05	0.800	0.800	0.770	0.774	3.870	13,309
2024-09-04	0.772	0.786	0.754	0.768	3.840	15,852
2024-09-03	0.808	0.808	0.790	0.790	3.950	2,702
2024-09-02	0.822	0.822	0.754	0.788	3.940	14,742
2024-08-30	0.800	0.840	0.790	0.818	4.090	52,614
2024-08-29	0.826	0.826	0.800	0.818	4.090	100,591
2024-08-28	0.820	0.820	0.802	0.814	4.070	31,561

← NewerPage 9 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.