Q.BEYOND AG NA O.N. KONV. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	0.800	0.840	0.790	0.818	4.090	10,522
2024-08-29	0.826	0.826	0.800	0.818	4.090	20,118
2024-08-28	0.820	0.820	0.802	0.814	4.070	6,312
2024-08-27	0.814	0.822	0.810	0.820	4.100	6,939
2024-08-26	0.812	0.820	0.806	0.806	4.030	7,005
2024-08-23	0.810	0.838	0.810	0.824	4.120	507
2024-08-22	0.810	0.826	0.810	0.826	4.130	909
2024-08-21	0.800	0.822	0.800	0.822	4.110	1,632
2024-08-20	0.804	0.816	0.802	0.816	4.080	3,730
2024-08-19	0.804	0.832	0.794	0.832	4.160	4,088
2024-08-16	0.806	0.824	0.806	0.824	4.120	1,558
2024-08-15	0.818	0.828	0.806	0.816	4.080	2,464
2024-08-14	0.814	0.816	0.800	0.814	4.070	8,302
2024-08-13	0.846	0.870	0.798	0.858	4.290	28,495
2024-08-12	0.848	0.880	0.800	0.824	4.120	27,685
2024-08-09	0.790	0.844	0.790	0.844	4.220	12,281
2024-08-08	0.812	0.816	0.790	0.802	4.010	5,632
2024-08-07	0.828	0.828	0.788	0.804	4.020	2,766
2024-08-06	0.812	0.850	0.786	0.806	4.030	12,587
2024-08-05	0.780	0.850	0.698	0.850	4.250	47,730
2024-08-02	0.800	0.830	0.760	0.806	4.030	30,949
2024-08-01	0.858	0.858	0.826	0.856	4.280	6,345
2024-07-31	0.870	0.870	0.846	0.852	4.260	8,574
2024-07-30	0.826	0.856	0.826	0.856	4.280	5,762
2024-07-29	0.842	0.846	0.826	0.842	4.210	2,808
2024-07-26	0.858	0.870	0.858	0.870	4.350	3,336
2024-07-25	0.852	0.868	0.840	0.846	4.230	3,221
2024-07-24	0.848	0.878	0.822	0.870	4.350	9,218
2024-07-23	0.846	0.848	0.806	0.836	4.180	718
2024-07-22	0.838	0.850	0.800	0.850	4.250	8,695
2024-07-19	0.860	0.860	0.840	0.860	4.300	9,494
2024-07-18	0.874	0.880	0.852	0.856	4.280	7,580
2024-07-17	0.842	0.860	0.840	0.860	4.300	3,989
2024-07-16	0.820	0.848	0.800	0.848	4.240	22,275
2024-07-15	0.838	0.838	0.810	0.828	4.140	8,164
2024-07-12	0.800	0.830	0.800	0.830	4.150	8,931
2024-07-11	0.790	0.808	0.790	0.806	4.030	9,092
2024-07-10	0.790	0.808	0.780	0.808	4.040	4,456
2024-07-09	0.792	0.808	0.790	0.796	3.980	838
2024-07-08	0.824	0.824	0.800	0.810	4.050	17,120
2024-07-05	0.818	0.832	0.818	0.824	4.120	16,262
2024-07-04	0.814	0.820	0.790	0.790	3.950	2,549
2024-07-03	0.810	0.838	0.800	0.818	4.090	5,676
2024-07-02	0.836	0.840	0.802	0.808	4.040	2,428
2024-07-01	0.808	0.840	0.790	0.826	4.130	6,136
2024-06-28	0.788	0.810	0.788	0.810	4.050	6,240
2024-06-27	0.800	0.810	0.800	0.810	4.050	584
2024-06-26	0.788	0.830	0.788	0.828	4.140	2,069
2024-06-25	0.810	0.812	0.810	0.812	4.060	100
2024-06-24	0.780	0.800	0.734	0.796	3.980	6,991
2024-06-21	0.780	0.782	0.720	0.748	3.740	14,106
2024-06-20	0.826	0.826	0.788	0.788	3.940	9,254
2024-06-19	0.820	0.830	0.820	0.830	4.150	630
2024-06-18	0.822	0.844	0.820	0.844	4.220	801
2024-06-17	0.854	0.858	0.820	0.820	4.100	3,586
2024-06-14	0.848	0.848	0.846	0.846	4.230	1,100
2024-06-13	0.858	0.860	0.842	0.842	4.210	1,926
2024-06-12	0.876	0.876	0.850	0.864	4.320	1,129
2024-06-11	0.860	0.876	0.850	0.876	4.380	4,231
2024-06-10	0.850	0.860	0.850	0.860	4.300	9,262

← NewerPage 10 of 22 · 1,278 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.