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
2022-07-25	1.074	1.120	1.054	1.100	5.500	8,505
2022-07-22	1.130	1.132	1.074	1.080	5.400	12,433
2022-07-21	1.070	1.080	1.040	1.074	5.370	8,535
2022-07-20	1.068	1.074	1.034	1.054	5.270	2,669
2022-07-19	1.056	1.058	1.002	1.030	5.150	7,756
2022-07-18	1.066	1.108	1.050	1.100	5.500	5,565
2022-07-15	1.038	1.040	1.022	1.036	5.180	1,424
2022-07-14	1.078	1.084	1.044	1.044	5.220	8,663
2022-07-13	1.044	1.080	1.032	1.080	5.400	2,852
2022-07-12	1.052	1.052	1.024	1.030	5.150	999
2022-07-11	1.070	1.070	1.028	1.058	5.290	6,467
2022-07-08	1.040	1.084	1.016	1.084	5.420	15,784
2022-07-07	1.048	1.048	1.014	1.020	5.100	16,346
2022-07-06	1.046	1.046	1.002	1.022	5.110	6,710
2022-07-05	1.028	1.050	0.998	1.046	5.230	18,664
2022-07-04	1.080	1.080	0.972	1.000	5.000	24,425
2022-07-01	1.120	1.122	1.094	1.094	5.470	19,469
2022-06-30	1.128	1.130	1.118	1.118	5.590	9,290
2022-06-29	1.160	1.160	1.130	1.132	5.660	7,331
2022-06-28	1.160	1.168	1.132	1.140	5.700	5,682
2022-06-27	1.100	1.152	1.100	1.122	5.610	18,616
2022-06-24	1.108	1.156	1.094	1.112	5.560	49,686
2022-06-23	1.142	1.192	1.110	1.138	5.690	14,372
2022-06-22	1.134	1.164	1.134	1.160	5.800	7,606
2022-06-21	1.188	1.188	1.152	1.184	5.920	8,332
2022-06-20	1.164	1.184	1.132	1.184	5.920	8,473
2022-06-17	1.160	1.166	1.134	1.166	5.830	10,944
2022-06-16	1.180	1.200	1.160	1.184	5.920	4,146
2022-06-15	1.218	1.218	1.158	1.190	5.950	16,694
2022-06-14	1.222	1.222	1.144	1.204	6.020	28,891
2022-06-13	1.250	1.250	1.214	1.224	6.120	22,183
2022-06-10	1.262	1.282	1.242	1.282	6.410	17,655
2022-06-09	1.274	1.280	1.260	1.280	6.400	3,609
2022-06-08	1.268	1.278	1.246	1.266	6.330	5,980
2022-06-07	1.260	1.288	1.246	1.270	6.350	15,870
2022-06-06	1.292	1.292	1.266	1.270	6.350	2,704
2022-06-03	1.310	1.330	1.250	1.262	6.310	25,462
2022-06-02	1.372	1.372	1.270	1.326	6.630	37,490
2022-06-01	1.330	1.400	1.276	1.396	6.980	12,713
2022-05-31	1.290	1.352	1.284	1.310	6.550	14,204
2022-05-30	1.280	1.310	1.260	1.304	6.520	12,075
2022-05-27	1.278	1.278	1.230	1.278	6.390	13,437
2022-05-26	1.278	1.300	1.212	1.296	6.480	9,494
2022-05-25	1.280	1.280	1.208	1.278	6.390	17,873
2022-05-24	1.286	1.300	1.264	1.280	6.400	5,223
2022-05-23	1.290	1.314	1.286	1.286	6.430	9,378
2022-05-20	1.340	1.340	1.268	1.280	6.400	21,619
2022-05-19	1.392	1.414	1.270	1.290	6.450	58,396
2022-05-18	1.418	1.418	1.364	1.414	7.070	2,516
2022-05-17	1.370	1.410	1.320	1.388	6.940	19,683
2022-05-16	1.380	1.396	1.322	1.350	6.750	6,518
2022-05-13	1.358	1.368	1.340	1.352	6.760	2,576
2022-05-12	1.350	1.372	1.340	1.340	6.700	5,529
2022-05-11	1.394	1.394	1.340	1.358	6.790	3,348
2022-05-10	1.386	1.386	1.342	1.342	6.710	2,776
2022-05-09	1.398	1.398	1.334	1.350	6.750	16,455
2022-05-06	1.430	1.478	1.350	1.350	6.750	13,292
2022-05-05	1.460	1.518	1.440	1.460	7.300	13,088
2022-05-04	1.470	1.478	1.410	1.440	7.200	10,823
2022-05-03	1.478	1.478	1.424	1.448	7.240	649

← NewerPage 19 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.