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
2022-02-03	1.810	1.826	1.778	1.790	8.950	20,740
2022-02-02	1.758	1.812	1.754	1.774	8.870	22,681
2022-02-01	1.758	1.758	1.704	1.720	8.600	6,473
2022-01-31	1.660	1.726	1.660	1.726	8.630	12,391
2022-01-28	1.694	1.716	1.626	1.644	8.220	18,372
2022-01-27	1.694	1.702	1.622	1.638	8.190	25,668
2022-01-26	1.750	1.764	1.698	1.730	8.650	15,439
2022-01-25	1.588	1.666	1.546	1.600	8.000	29,624
2022-01-24	1.752	1.752	1.520	1.590	7.950	77,519
2022-01-21	1.750	1.794	1.740	1.794	8.970	17,115
2022-01-20	1.740	1.766	1.740	1.760	8.800	3,880
2022-01-19	1.752	1.778	1.742	1.772	8.860	18,024
2022-01-18	1.772	1.788	1.750	1.782	8.910	9,994
2022-01-17	1.750	1.790	1.748	1.788	8.940	5,590
2022-01-14	1.780	1.790	1.750	1.776	8.880	28,874
2022-01-13	1.786	1.828	1.740	1.790	8.950	92,115
2022-01-12	1.880	1.880	1.854	1.870	9.350	1,121
2022-01-11	1.888	1.888	1.804	1.872	9.360	18,113
2022-01-10	1.870	1.870	1.806	1.820	9.100	16,044
2022-01-07	1.872	1.888	1.842	1.858	9.290	15,837
2022-01-06	1.922	1.922	1.874	1.890	9.450	31,528
2022-01-05	1.922	1.932	1.912	1.920	9.600	9,772
2022-01-04	1.922	1.970	1.910	1.938	9.690	13,608
2022-01-03	1.940	1.968	1.922	1.928	9.640	7,918
2021-12-30	1.924	1.976	1.924	1.962	9.810	10,778
2021-12-29	1.958	1.958	1.916	1.926	9.630	23,820
2021-12-28	1.954	2.000	1.940	1.940	9.700	12,710
2021-12-27	1.930	1.988	1.930	1.934	9.670	11,605
2021-12-23	1.938	1.988	1.938	1.954	9.770	19,594
2021-12-22	1.950	1.992	1.940	1.982	9.910	18,152
2021-12-21	1.948	1.958	1.922	1.942	9.710	15,969
2021-12-20	1.930	1.980	1.894	1.930	9.650	11,368
2021-12-17	1.970	1.980	1.942	1.950	9.750	11,651
2021-12-16	2.000	2.010	1.970	1.972	9.860	18,068
2021-12-15	1.998	2.000	1.972	1.990	9.950	30,892
2021-12-14	1.930	2.000	1.930	1.998	9.990	41,515
2021-12-13	1.926	1.962	1.910	1.950	9.750	31,417
2021-12-10	1.948	1.952	1.892	1.910	9.550	16,001
2021-12-09	1.948	1.948	1.890	1.930	9.650	13,516
2021-12-08	1.948	1.958	1.900	1.920	9.600	13,345
2021-12-07	1.928	1.960	1.920	1.940	9.700	37,898
2021-12-06	1.900	1.924	1.896	1.908	9.540	27,445
2021-12-03	1.868	1.918	1.868	1.892	9.460	15,586
2021-12-02	1.948	1.948	1.876	1.900	9.500	12,329
2021-12-01	1.956	1.956	1.870	1.922	9.610	11,954
2021-11-30	1.932	1.956	1.880	1.880	9.400	22,581
2021-11-29	1.902	1.930	1.900	1.930	9.650	20,082
2021-11-26	1.922	1.936	1.880	1.900	9.500	35,993
2021-11-25	1.976	2.020	1.948	1.980	9.900	91,356
2021-11-24	1.960	1.980	1.936	1.948	9.740	36,008
2021-11-23	1.882	1.970	1.820	1.970	9.850	52,970
2021-11-22	1.822	1.824	1.800	1.812	9.060	16,402
2021-11-19	1.864	1.864	1.796	1.820	9.100	17,858
2021-11-18	1.854	1.896	1.840	1.844	9.220	18,149
2021-11-17	1.888	1.894	1.852	1.860	9.300	6,890
2021-11-16	1.880	1.938	1.838	1.908	9.540	85,299
2021-11-15	1.912	1.924	1.860	1.886	9.430	29,148
2021-11-12	1.912	1.940	1.910	1.918	9.590	11,068
2021-11-11	1.916	1.948	1.912	1.924	9.620	15,052
2021-11-10	1.968	1.968	1.912	1.912	9.560	16,388

← NewerPage 21 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.