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
2024-03-12	0.628	0.640	0.618	0.620	3.100	4,450
2024-03-11	0.640	0.660	0.620	0.630	3.150	13,464
2024-03-08	0.602	0.618	0.584	0.600	3.000	5,919
2024-03-07	0.624	0.624	0.618	0.618	3.090	426
2024-03-06	0.636	0.652	0.626	0.638	3.190	1,909
2024-03-05	0.636	0.650	0.636	0.650	3.250	1,435
2024-03-04	0.650	0.650	0.600	0.636	3.180	24,025
2024-03-01	0.660	0.660	0.644	0.660	3.300	1,061
2024-02-29	0.660	0.668	0.640	0.652	3.260	11,373
2024-02-28	0.666	0.666	0.660	0.660	3.300	17,807
2024-02-27	0.678	0.686	0.668	0.680	3.400	6,983
2024-02-26	0.684	0.686	0.668	0.680	3.400	5,684
2024-02-23	0.680	0.684	0.650	0.670	3.350	4,161
2024-02-22	0.668	0.716	0.654	0.682	3.410	3,746
2024-02-21	0.712	0.720	0.690	0.718	3.590	1,310
2024-02-20	0.716	0.720	0.682	0.716	3.580	2,365
2024-02-19	0.688	0.716	0.688	0.716	3.580	14,566
2024-02-16	0.714	0.714	0.696	0.700	3.500	3,361
2024-02-15	0.700	0.716	0.690	0.708	3.540	4,821
2024-02-14	0.698	0.700	0.672	0.696	3.480	23,034
2024-02-13	0.710	0.710	0.662	0.700	3.500	9,594
2024-02-12	0.690	0.702	0.672	0.702	3.510	1,754
2024-02-09	0.684	0.684	0.660	0.678	3.390	9,666
2024-02-08	0.662	0.662	0.650	0.656	3.280	1,530
2024-02-07	0.650	0.672	0.650	0.662	3.310	9,050
2024-02-06	0.652	0.658	0.650	0.654	3.270	690
2024-02-05	0.658	0.664	0.658	0.664	3.320	1,614
2024-02-02	0.684	0.686	0.684	0.686	3.430	300
2024-02-01	0.700	0.700	0.660	0.678	3.390	7,404
2024-01-31	0.702	0.702	0.680	0.692	3.460	8,913
2024-01-30	0.648	0.690	0.630	0.690	3.450	22,550
2024-01-29	0.626	0.644	0.620	0.638	3.190	6,675
2024-01-26	0.586	0.624	0.586	0.624	3.120	31,835
2024-01-25	0.580	0.600	0.574	0.600	3.000	14,275
2024-01-24	0.582	0.582	0.582	0.582	2.910	0
2024-01-23	0.582	0.588	0.580	0.584	2.920	5,601
2024-01-22	0.574	0.614	0.574	0.598	2.990	3,700
2024-01-19	0.580	0.580	0.580	0.580	2.900	234
2024-01-18	0.600	0.602	0.584	0.602	3.010	250
2024-01-17	0.584	0.586	0.580	0.582	2.910	2,165
2024-01-16	0.580	0.598	0.570	0.598	2.990	2,007
2024-01-15	0.616	0.616	0.576	0.598	2.990	129
2024-01-12	0.592	0.602	0.572	0.602	3.010	2,614
2024-01-11	0.576	0.596	0.576	0.596	2.980	765
2024-01-10	0.596	0.600	0.572	0.600	3.000	5,005
2024-01-09	0.600	0.626	0.590	0.614	3.070	4,104
2024-01-08	0.602	0.602	0.602	0.602	3.010	0
2024-01-05	0.570	0.614	0.570	0.614	3.070	4,271
2024-01-04	0.592	0.596	0.572	0.582	2.910	12,869
2024-01-03	0.620	0.620	0.590	0.594	2.970	5,730
2024-01-02	0.626	0.626	0.596	0.626	3.130	1,873
2023-12-29	0.592	0.600	0.580	0.596	2.980	9,731
2023-12-28	0.596	0.608	0.588	0.598	2.990	5,002
2023-12-27	0.610	0.610	0.596	0.600	3.000	7,020
2023-12-22	0.602	0.610	0.598	0.604	3.020	7,005
2023-12-21	0.614	0.622	0.600	0.612	3.060	7,057
2023-12-20	0.616	0.620	0.614	0.618	3.090	800
2023-12-19	0.628	0.628	0.616	0.616	3.080	8,526
2023-12-18	0.640	0.640	0.626	0.626	3.130	1,843
2023-12-15	0.644	0.650	0.626	0.632	3.160	2,455

← NewerPage 12 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.