Q.BEYOND AG NA O.N. KONV. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.500 | 3.520 | 3.440 | 3.520 | 3.520 | 28,193 |
| 2026-07-24 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 16,135 |
| 2026-07-23 | 3.460 | 3.460 | 3.400 | 3.460 | 3.460 | 3,047 |
| 2026-07-22 | 3.400 | 3.440 | 3.340 | 3.420 | 3.420 | 6,146 |
| 2026-07-21 | 3.480 | 3.540 | 3.300 | 3.420 | 3.420 | 19,614 |
| 2026-07-20 | 3.500 | 3.640 | 3.500 | 3.560 | 3.560 | 24,373 |
| 2026-07-17 | 3.500 | 3.620 | 3.500 | 3.600 | 3.600 | 66,421 |
| 2026-07-16 | 3.340 | 3.620 | 3.340 | 3.520 | 3.520 | 64,202 |
| 2026-07-15 | 3.420 | 3.460 | 3.360 | 3.400 | 3.400 | 24,619 |
| 2026-07-14 | 3.260 | 3.380 | 3.260 | 3.360 | 3.360 | 20,196 |
| 2026-07-13 | 3.200 | 3.260 | 3.160 | 3.240 | 3.240 | 114,028 |
| 2026-07-10 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 75,588 |
| 2026-07-09 | 3.240 | 3.240 | 3.160 | 3.180 | 3.180 | 23,397 |
| 2026-07-08 | 3.160 | 3.260 | 3.160 | 3.240 | 3.240 | 32,474 |
| 2026-07-07 | 3.400 | 3.400 | 3.200 | 3.240 | 3.240 | 74,196 |
| 2026-07-06 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 43,360 |
| 2026-07-03 | 3.220 | 3.380 | 3.220 | 3.300 | 3.300 | 65,302 |
| 2026-07-02 | 3.320 | 3.320 | 3.140 | 3.160 | 3.160 | 19,351 |
| 2026-07-01 | 3.560 | 3.560 | 3.140 | 3.220 | 3.220 | 43,875 |
| 2026-06-30 | 3.540 | 3.540 | 3.440 | 3.520 | 3.520 | 262 |
| 2026-06-29 | 3.480 | 3.540 | 3.480 | 3.480 | 3.480 | 5,441 |
| 2026-06-26 | 3.460 | 3.560 | 3.460 | 3.560 | 3.560 | 616 |
| 2026-06-25 | 3.500 | 3.520 | 3.440 | 3.520 | 3.520 | 1,683 |
| 2026-06-24 | 3.500 | 3.500 | 3.400 | 3.480 | 3.480 | 32,173 |
| 2026-06-23 | 3.700 | 3.700 | 3.500 | 3.560 | 3.560 | 3,558 |
| 2026-06-22 | 3.560 | 3.620 | 3.520 | 3.600 | 3.600 | 20,231 |
| 2026-06-19 | 3.580 | 3.600 | 3.560 | 3.580 | 3.580 | 9,651 |
| 2026-06-18 | 3.580 | 3.680 | 3.560 | 3.580 | 3.580 | 33,719 |
| 2026-06-17 | 3.600 | 3.600 | 3.540 | 3.600 | 3.600 | 30,521 |
| 2026-06-16 | 3.680 | 3.680 | 3.540 | 3.600 | 3.600 | 74,995 |
| 2026-06-15 | 3.700 | 3.700 | 3.580 | 3.660 | 3.660 | 123,162 |
| 2026-06-12 | 3.700 | 3.700 | 3.580 | 3.600 | 3.600 | 19,801 |
| 2026-06-11 | 3.640 | 3.680 | 3.600 | 3.660 | 3.660 | 2,411 |
| 2026-06-10 | 3.700 | 3.780 | 3.600 | 3.660 | 3.660 | 7,698 |
| 2026-06-09 | 3.740 | 3.780 | 3.700 | 3.720 | 3.720 | 13,021 |
| 2026-06-08 | 3.820 | 3.820 | 3.740 | 3.760 | 3.760 | 26,107 |
| 2026-06-05 | 3.840 | 3.840 | 3.760 | 3.820 | 3.820 | 974 |
| 2026-06-04 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 6,307 |
| 2026-06-03 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 5,681 |
| 2026-06-02 | 3.860 | 3.880 | 3.780 | 3.800 | 3.800 | 15,491 |
| 2026-06-01 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 20,151 |
| 2026-05-29 | 3.700 | 3.880 | 3.700 | 3.820 | 3.820 | 8,388 |
| 2026-05-28 | 3.760 | 3.800 | 3.700 | 3.800 | 3.800 | 16,738 |
| 2026-05-27 | 3.760 | 3.840 | 3.760 | 3.760 | 3.760 | 9,374 |
| 2026-05-26 | 3.760 | 3.860 | 3.760 | 3.860 | 3.860 | 4,809 |
| 2026-05-25 | 3.880 | 3.880 | 3.760 | 3.800 | 3.800 | 4,774 |
| 2026-05-22 | 4.000 | 4.000 | 3.760 | 3.760 | 3.760 | 5,544 |
| 2026-05-21 | 3.640 | 3.900 | 3.640 | 3.900 | 3.900 | 36,033 |
| 2026-05-20 | 3.680 | 3.700 | 3.660 | 3.660 | 3.660 | 6,877 |
| 2026-05-19 | 3.580 | 3.620 | 3.580 | 3.620 | 3.620 | 2,347 |
| 2026-05-18 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 6,326 |
| 2026-05-15 | 3.720 | 3.740 | 3.600 | 3.700 | 3.700 | 12,016 |
| 2026-05-14 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 1,932 |
| 2026-05-13 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 6,977 |
| 2026-05-12 | 3.740 | 3.740 | 3.600 | 3.640 | 3.640 | 6,143 |
| 2026-05-11 | 3.600 | 3.640 | 3.520 | 3.620 | 3.620 | 10,560 |
| 2026-05-08 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 6,592 |
| 2026-05-07 | 3.640 | 3.780 | 3.620 | 3.760 | 3.760 | 17,632 |
| 2026-05-06 | 3.620 | 3.720 | 3.620 | 3.720 | 3.720 | 41,736 |
| 2026-05-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,293 |
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.