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
2022-05-02	1.532	1.532	1.426	1.470	7.350	2,106
2022-04-29	1.440	1.480	1.408	1.480	7.400	2,998
2022-04-28	1.478	1.478	1.430	1.434	7.170	937
2022-04-27	1.438	1.440	1.414	1.434	7.170	6,709
2022-04-26	1.460	1.486	1.442	1.442	7.210	14,839
2022-04-25	1.450	1.486	1.450	1.460	7.300	1,813
2022-04-22	1.500	1.500	1.450	1.454	7.270	8,454
2022-04-21	1.518	1.530	1.468	1.520	7.600	5,417
2022-04-20	1.520	1.530	1.472	1.506	7.530	15,193
2022-04-19	1.506	1.520	1.470	1.520	7.600	11,822
2022-04-14	1.504	1.504	1.466	1.472	7.360	6,610
2022-04-13	1.470	1.470	1.420	1.470	7.350	18,194
2022-04-12	1.452	1.550	1.426	1.426	7.130	16,497
2022-04-11	1.524	1.534	1.470	1.470	7.350	5,616
2022-04-08	1.560	1.560	1.510	1.534	7.670	6,750
2022-04-07	1.570	1.596	1.540	1.552	7.760	16,055
2022-04-06	1.640	1.640	1.570	1.572	7.860	29,089
2022-04-05	1.640	1.650	1.568	1.610	8.050	20,228
2022-04-04	1.600	1.634	1.600	1.630	8.150	4,230
2022-04-01	1.668	1.668	1.614	1.630	8.150	3,766
2022-03-31	1.640	1.668	1.640	1.668	8.340	2,734
2022-03-30	1.620	1.698	1.620	1.668	8.340	31,963
2022-03-29	1.650	1.660	1.640	1.646	8.230	4,546
2022-03-28	1.638	1.644	1.602	1.640	8.200	6,573
2022-03-25	1.608	1.618	1.586	1.618	8.090	10,691
2022-03-24	1.618	1.618	1.558	1.562	7.810	9,213
2022-03-23	1.648	1.648	1.588	1.610	8.050	12,055
2022-03-22	1.588	1.648	1.588	1.648	8.240	3,684
2022-03-21	1.564	1.608	1.556	1.606	8.030	10,394
2022-03-18	1.610	1.610	1.562	1.570	7.850	2,846
2022-03-17	1.618	1.620	1.576	1.576	7.880	12,007
2022-03-16	1.576	1.610	1.574	1.608	8.040	12,924
2022-03-15	1.576	1.576	1.504	1.570	7.850	7,329
2022-03-14	1.570	1.570	1.500	1.548	7.740	7,948
2022-03-11	1.522	1.578	1.434	1.524	7.620	39,723
2022-03-10	1.450	1.514	1.432	1.468	7.340	14,528
2022-03-09	1.388	1.504	1.388	1.500	7.500	28,537
2022-03-08	1.340	1.422	1.340	1.418	7.090	9,984
2022-03-07	1.360	1.418	1.330	1.404	7.020	17,598
2022-03-04	1.420	1.426	1.370	1.414	7.070	31,719
2022-03-03	1.460	1.502	1.406	1.406	7.030	22,260
2022-03-02	1.376	1.444	1.376	1.430	7.150	22,503
2022-03-01	1.488	1.508	1.424	1.448	7.240	21,740
2022-02-28	1.410	1.460	1.406	1.420	7.100	57,685
2022-02-25	1.482	1.530	1.450	1.480	7.400	17,894
2022-02-24	1.430	1.498	1.402	1.480	7.400	23,013
2022-02-23	1.500	1.570	1.500	1.504	7.520	6,059
2022-02-22	1.486	1.592	1.450	1.530	7.650	43,658
2022-02-21	1.600	1.642	1.550	1.550	7.750	47,979
2022-02-18	1.616	1.634	1.588	1.594	7.970	19,177
2022-02-17	1.682	1.684	1.600	1.662	8.310	6,068
2022-02-16	1.686	1.708	1.662	1.708	8.540	2,169
2022-02-15	1.660	1.676	1.612	1.660	8.300	7,731
2022-02-14	1.638	1.654	1.566	1.600	8.000	40,730
2022-02-11	1.790	1.790	1.698	1.714	8.570	5,662
2022-02-10	1.758	1.768	1.712	1.740	8.700	10,103
2022-02-09	1.692	1.718	1.686	1.710	8.550	6,363
2022-02-08	1.708	1.716	1.674	1.696	8.480	10,225
2022-02-07	1.738	1.738	1.700	1.700	8.500	8,488
2022-02-04	1.800	1.800	1.716	1.730	8.650	19,152

← NewerPage 20 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.