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
2022-10-17	0.776	0.820	0.775	0.815	4.075	12,180
2022-10-14	0.747	0.844	0.746	0.844	4.220	16,495
2022-10-13	0.745	0.781	0.745	0.748	3.740	6,765
2022-10-12	0.760	0.784	0.732	0.746	3.730	16,694
2022-10-11	0.797	0.797	0.752	0.760	3.800	7,410
2022-10-10	0.810	0.810	0.762	0.762	3.810	15,967
2022-10-07	0.829	0.835	0.800	0.800	4.000	8,019
2022-10-06	0.763	0.825	0.763	0.802	4.010	8,759
2022-10-05	0.819	0.820	0.751	0.758	3.790	19,104
2022-10-04	0.730	0.800	0.730	0.800	4.000	35,442
2022-10-03	0.767	0.800	0.685	0.695	3.475	38,369
2022-09-30	0.692	0.760	0.689	0.760	3.800	17,896
2022-09-29	0.670	0.679	0.646	0.679	3.395	26,256
2022-09-28	0.710	0.710	0.590	0.672	3.360	239,672
2022-09-27	0.760	0.777	0.707	0.726	3.630	21,306
2022-09-26	0.810	0.810	0.725	0.773	3.865	25,674
2022-09-23	0.832	0.832	0.797	0.800	4.000	2,425
2022-09-22	0.850	0.870	0.800	0.814	4.070	36,211
2022-09-21	0.862	0.898	0.826	0.841	4.205	10,184
2022-09-20	0.899	0.899	0.861	0.883	4.415	4,730
2022-09-19	0.900	0.900	0.870	0.890	4.450	4,654
2022-09-16	0.889	0.899	0.870	0.890	4.450	8,498
2022-09-15	0.917	0.917	0.872	0.880	4.400	10,009
2022-09-14	0.920	0.946	0.877	0.877	4.385	12,678
2022-09-13	0.950	0.960	0.915	0.915	4.575	19,448
2022-09-12	0.976	0.976	0.942	0.942	4.710	10,818
2022-09-09	0.951	0.969	0.950	0.958	4.790	3,688
2022-09-08	0.985	0.985	0.940	0.948	4.740	8,187
2022-09-07	0.951	0.979	0.944	0.968	4.840	13,762
2022-09-06	0.976	0.986	0.951	0.955	4.775	6,617
2022-09-05	1.000	1.000	0.952	0.958	4.790	2,521
2022-09-02	0.980	1.004	0.971	1.004	5.020	8,469
2022-09-01	0.983	1.008	0.974	1.008	5.040	9,511
2022-08-31	1.000	1.008	0.983	0.984	4.920	13,630
2022-08-30	1.014	1.018	0.990	1.018	5.090	6,428
2022-08-29	1.000	1.020	0.983	1.018	5.090	18,287
2022-08-26	1.000	1.016	0.993	0.993	4.965	6,878
2022-08-25	1.014	1.020	0.992	1.020	5.100	18,681
2022-08-24	1.002	1.030	0.993	1.020	5.100	14,278
2022-08-23	1.000	1.030	0.990	0.990	4.950	8,947
2022-08-22	1.016	1.016	0.992	0.996	4.980	1,641
2022-08-19	1.010	1.034	0.999	1.016	5.080	37,573
2022-08-18	1.028	1.034	1.010	1.010	5.050	30,767
2022-08-17	1.028	1.072	1.028	1.040	5.200	5,671
2022-08-16	1.066	1.066	1.020	1.060	5.300	16,195
2022-08-15	1.026	1.050	1.020	1.048	5.240	13,881
2022-08-12	1.074	1.074	1.010	1.040	5.200	21,731
2022-08-11	1.100	1.100	1.030	1.040	5.200	94,983
2022-08-10	1.102	1.108	1.080	1.090	5.450	5,023
2022-08-09	1.086	1.142	1.084	1.100	5.500	19,743
2022-08-08	1.208	1.208	1.100	1.100	5.500	46,991
2022-08-05	1.142	1.268	1.142	1.210	6.050	15,832
2022-08-04	1.188	1.196	1.140	1.140	5.700	16,257
2022-08-03	1.172	1.178	1.108	1.152	5.760	20,851
2022-08-02	1.148	1.250	1.148	1.188	5.940	29,952
2022-08-01	1.154	1.154	1.102	1.122	5.610	8,439
2022-07-29	1.128	1.154	1.050	1.106	5.530	17,210
2022-07-28	1.090	1.106	1.050	1.056	5.280	13,989
2022-07-27	1.090	1.118	1.090	1.092	5.460	1,170
2022-07-26	1.100	1.124	1.080	1.104	5.520	3,561

← NewerPage 18 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.