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
2023-09-22	0.660	0.676	0.660	0.676	3.380	108
2023-09-21	0.680	0.680	0.642	0.660	3.300	1,523
2023-09-20	0.640	0.680	0.640	0.678	3.390	3,776
2023-09-19	0.660	0.660	0.646	0.648	3.240	904
2023-09-18	0.642	0.688	0.642	0.662	3.310	2,680
2023-09-15	0.642	0.670	0.630	0.670	3.350	5,515
2023-09-14	0.650	0.664	0.650	0.664	3.320	0
2023-09-13	0.652	0.658	0.650	0.658	3.290	400
2023-09-12	0.664	0.670	0.650	0.660	3.300	2,482
2023-09-11	0.676	0.676	0.676	0.676	3.380	0
2023-09-08	0.680	0.680	0.680	0.680	3.400	0
2023-09-07	0.690	0.690	0.680	0.680	3.400	2,077
2023-09-06	0.670	0.690	0.670	0.690	3.450	6,226
2023-09-05	0.682	0.690	0.670	0.690	3.450	1,881
2023-09-04	0.690	0.690	0.682	0.682	3.410	3,477
2023-09-01	0.700	0.700	0.672	0.682	3.410	6,252
2023-08-31	0.698	0.698	0.698	0.698	3.490	0
2023-08-30	0.710	0.718	0.696	0.696	3.480	1,759
2023-08-29	0.698	0.710	0.698	0.710	3.550	983
2023-08-28	0.700	0.706	0.698	0.698	3.490	6,326
2023-08-25	0.692	0.718	0.692	0.700	3.500	520
2023-08-24	0.710	0.710	0.692	0.706	3.530	1,688
2023-08-23	0.700	0.700	0.694	0.694	3.470	2,600
2023-08-22	0.718	0.718	0.690	0.694	3.470	6,951
2023-08-21	0.700	0.718	0.700	0.714	3.570	155
2023-08-18	0.702	0.708	0.700	0.708	3.540	7,505
2023-08-17	0.706	0.718	0.706	0.716	3.580	3,177
2023-08-16	0.716	0.716	0.692	0.702	3.510	401
2023-08-15	0.710	0.710	0.692	0.702	3.510	1,180
2023-08-14	0.710	0.710	0.690	0.700	3.500	4,670
2023-08-11	0.718	0.718	0.702	0.710	3.550	2,389
2023-08-10	0.708	0.718	0.672	0.678	3.390	3,229
2023-08-09	0.710	0.720	0.690	0.720	3.600	9,248
2023-08-08	0.710	0.716	0.710	0.716	3.580	16
2023-08-07	0.710	0.710	0.692	0.692	3.460	2,060
2023-08-04	0.710	0.710	0.692	0.702	3.510	1,197
2023-08-03	0.714	0.714	0.692	0.708	3.540	4,913
2023-08-02	0.698	0.710	0.680	0.710	3.550	1,466
2023-08-01	0.690	0.700	0.680	0.694	3.470	4,565
2023-07-31	0.660	0.672	0.660	0.672	3.360	6,140
2023-07-28	0.670	0.676	0.660	0.676	3.380	11,771
2023-07-27	0.680	0.680	0.670	0.676	3.380	10,457
2023-07-26	0.688	0.688	0.662	0.680	3.400	3,780
2023-07-25	0.662	0.698	0.660	0.666	3.330	1,406
2023-07-24	0.682	0.684	0.662	0.672	3.360	4,641
2023-07-21	0.662	0.686	0.662	0.686	3.430	858
2023-07-20	0.698	0.698	0.670	0.686	3.430	6,863
2023-07-19	0.686	0.698	0.668	0.696	3.480	3,077
2023-07-18	0.662	0.696	0.662	0.696	3.480	606
2023-07-17	0.700	0.700	0.670	0.676	3.380	2,149
2023-07-14	0.698	0.698	0.680	0.690	3.450	9,739
2023-07-13	0.676	0.728	0.662	0.700	3.500	17,636
2023-07-12	0.660	0.676	0.632	0.658	3.290	12,211
2023-07-11	0.650	0.658	0.630	0.630	3.150	4,826
2023-07-10	0.622	0.656	0.622	0.654	3.270	13,147
2023-07-07	0.660	0.660	0.626	0.644	3.220	19,622
2023-07-06	0.656	0.656	0.630	0.640	3.200	23,117
2023-07-05	0.634	0.654	0.630	0.644	3.220	4,120
2023-07-04	0.648	0.664	0.628	0.630	3.150	21,592
2023-07-03	0.690	0.690	0.640	0.648	3.240	15,735

← NewerPage 14 of 22 · 1,279 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.