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
2023-06-29	0.664	0.670	0.660	0.664	3.320	6,012
2023-06-28	0.688	0.692	0.664	0.664	3.320	8,229
2023-06-27	0.682	0.700	0.656	0.674	3.370	11,455
2023-06-26	0.670	0.684	0.654	0.684	3.420	1,464
2023-06-23	0.680	0.690	0.666	0.682	3.410	9,673
2023-06-22	0.676	0.700	0.676	0.688	3.440	3,604
2023-06-21	0.700	0.700	0.658	0.658	3.290	17,154
2023-06-20	0.692	0.700	0.686	0.688	3.440	7,132
2023-06-19	0.698	0.698	0.682	0.684	3.420	1,778
2023-06-16	0.688	0.712	0.682	0.694	3.470	7,245
2023-06-15	0.698	0.722	0.690	0.712	3.560	2,874
2023-06-14	0.700	0.710	0.696	0.696	3.480	2,720
2023-06-13	0.704	0.704	0.692	0.700	3.500	399
2023-06-12	0.722	0.722	0.688	0.698	3.490	8,084
2023-06-09	0.724	0.724	0.684	0.684	3.420	15,739
2023-06-08	0.680	0.726	0.680	0.716	3.580	7,348
2023-06-07	0.708	0.710	0.680	0.698	3.490	22,177
2023-06-06	0.700	0.718	0.700	0.718	3.590	309
2023-06-05	0.702	0.730	0.684	0.730	3.650	5,182
2023-06-02	0.694	0.712	0.690	0.712	3.560	16,692
2023-06-01	0.746	0.746	0.690	0.692	3.460	1,755
2023-05-31	0.694	0.728	0.680	0.680	3.400	8,608
2023-05-30	0.722	0.742	0.700	0.700	3.500	16,405
2023-05-29	0.730	0.760	0.710	0.728	3.640	3,752
2023-05-26	0.728	0.730	0.720	0.726	3.630	4,848
2023-05-25	0.748	0.750	0.720	0.732	3.660	14,262
2023-05-24	0.756	0.760	0.710	0.710	3.550	13,346
2023-05-23	0.774	0.778	0.752	0.764	3.820	6,572
2023-05-22	0.760	0.794	0.750	0.752	3.760	4,080
2023-05-19	0.750	0.764	0.750	0.764	3.820	2,108
2023-05-18	0.758	0.770	0.750	0.750	3.750	7,617
2023-05-17	0.770	0.770	0.752	0.758	3.790	8,173
2023-05-16	0.774	0.784	0.766	0.770	3.850	11,199
2023-05-15	0.764	0.772	0.730	0.772	3.860	13,584
2023-05-12	0.754	0.778	0.728	0.762	3.810	15,927
2023-05-11	0.736	0.760	0.730	0.748	3.740	4,812
2023-05-10	0.760	0.764	0.724	0.736	3.680	11,186
2023-05-09	0.808	0.834	0.766	0.776	3.880	6,642
2023-05-08	0.838	0.848	0.800	0.820	4.100	13,740
2023-05-05	0.840	0.858	0.822	0.830	4.150	5,725
2023-05-04	0.840	0.846	0.822	0.836	4.180	3,379
2023-05-03	0.754	0.802	0.748	0.802	4.010	11,444
2023-05-02	0.738	0.758	0.730	0.736	3.680	15,148
2023-04-28	0.730	0.744	0.720	0.734	3.670	11,774
2023-04-27	0.748	0.760	0.724	0.748	3.740	6,237
2023-04-26	0.784	0.790	0.750	0.758	3.790	3,897
2023-04-25	0.746	0.780	0.724	0.772	3.860	7,599
2023-04-24	0.760	0.760	0.750	0.754	3.770	9,022
2023-04-21	0.788	0.788	0.760	0.766	3.830	16,455
2023-04-20	0.810	0.810	0.770	0.788	3.940	13,886
2023-04-19	0.816	0.824	0.810	0.824	4.120	3,167
2023-04-18	0.824	0.824	0.812	0.820	4.100	1,228
2023-04-17	0.830	0.844	0.830	0.834	4.170	1,463
2023-04-14	0.812	0.818	0.812	0.818	4.090	455
2023-04-13	0.810	0.838	0.810	0.820	4.100	465
2023-04-12	0.820	0.830	0.800	0.822	4.110	5,615
2023-04-11	0.860	0.860	0.804	0.822	4.110	12,321
2023-04-06	0.828	0.850	0.800	0.830	4.150	2,833
2023-04-05	0.830	0.832	0.830	0.832	4.160	2,105
2023-04-04	0.850	0.850	0.828	0.832	4.160	2,418

← NewerPage 15 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.