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
2023-01-10	0.800	0.809	0.773	0.774	3.870	10,775
2023-01-09	0.791	0.800	0.771	0.790	3.950	12,856
2023-01-06	0.792	0.794	0.780	0.781	3.905	4,090
2023-01-05	0.777	0.795	0.777	0.790	3.950	5,796
2023-01-04	0.786	0.795	0.780	0.780	3.900	4,661
2023-01-03	0.789	0.792	0.765	0.776	3.880	6,395
2023-01-02	0.794	0.794	0.762	0.772	3.860	402
2022-12-30	0.770	0.786	0.750	0.772	3.860	15,090
2022-12-29	0.763	0.772	0.762	0.769	3.845	3,238
2022-12-28	0.794	0.794	0.763	0.763	3.815	12,244
2022-12-27	0.795	0.795	0.770	0.784	3.920	17,868
2022-12-23	0.770	0.787	0.770	0.787	3.935	1,319
2022-12-22	0.790	0.790	0.770	0.771	3.855	5,296
2022-12-21	0.773	0.787	0.773	0.782	3.910	1,106
2022-12-20	0.780	0.789	0.760	0.770	3.850	5,360
2022-12-19	0.768	0.778	0.760	0.770	3.850	6,356
2022-12-16	0.740	0.768	0.740	0.768	3.840	2,024
2022-12-15	0.769	0.770	0.747	0.751	3.755	3,737
2022-12-14	0.760	0.780	0.760	0.777	3.885	8,521
2022-12-13	0.760	0.767	0.747	0.760	3.800	2,308
2022-12-12	0.758	0.767	0.753	0.766	3.830	4,748
2022-12-09	0.770	0.770	0.761	0.762	3.810	5,016
2022-12-08	0.780	0.780	0.761	0.762	3.810	3,742
2022-12-07	0.777	0.798	0.770	0.771	3.855	9,218
2022-12-06	0.781	0.807	0.778	0.781	3.905	11,778
2022-12-05	0.811	0.811	0.787	0.788	3.940	14,960
2022-12-02	0.790	0.812	0.780	0.794	3.970	11,157
2022-12-01	0.806	0.806	0.780	0.793	3.965	2,880
2022-11-30	0.812	0.812	0.774	0.774	3.870	4,599
2022-11-29	0.800	0.811	0.784	0.784	3.920	14,737
2022-11-28	0.820	0.820	0.790	0.790	3.950	3,220
2022-11-25	0.781	0.820	0.775	0.796	3.980	8,037
2022-11-24	0.800	0.800	0.772	0.781	3.905	14,520
2022-11-23	0.780	0.805	0.771	0.805	4.025	1,340
2022-11-22	0.810	0.810	0.770	0.796	3.980	15,028
2022-11-21	0.820	0.827	0.801	0.816	4.080	5,302
2022-11-18	0.820	0.823	0.801	0.823	4.115	6,500
2022-11-17	0.828	0.828	0.801	0.810	4.050	4,900
2022-11-16	0.826	0.832	0.802	0.803	4.015	5,796
2022-11-15	0.840	0.840	0.811	0.820	4.100	4,149
2022-11-14	0.846	0.846	0.810	0.821	4.105	18,749
2022-11-11	0.829	0.842	0.825	0.825	4.125	10,616
2022-11-10	0.825	0.830	0.802	0.820	4.100	21,320
2022-11-09	0.820	0.829	0.805	0.828	4.140	16,199
2022-11-08	0.840	0.857	0.822	0.822	4.110	18,411
2022-11-07	0.862	0.884	0.840	0.840	4.200	13,780
2022-11-04	0.860	0.885	0.820	0.832	4.160	18,444
2022-11-03	0.850	0.850	0.825	0.825	4.125	6,390
2022-11-02	0.820	0.850	0.820	0.848	4.240	7,908
2022-11-01	0.830	0.850	0.800	0.837	4.185	12,228
2022-10-31	0.813	0.838	0.772	0.838	4.190	7,155
2022-10-28	0.790	0.790	0.775	0.775	3.875	4,240
2022-10-27	0.760	0.799	0.754	0.798	3.990	11,239
2022-10-26	0.775	0.775	0.752	0.769	3.845	12,597
2022-10-25	0.808	0.808	0.750	0.766	3.830	24,034
2022-10-24	0.825	0.825	0.770	0.809	4.045	3,712
2022-10-21	0.795	0.818	0.771	0.806	4.030	14,160
2022-10-20	0.810	0.814	0.786	0.806	4.030	7,462
2022-10-19	0.778	0.820	0.760	0.820	4.100	6,564
2022-10-18	0.780	0.811	0.771	0.790	3.950	13,721

← NewerPage 17 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.