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
2024-11-22	0.722	0.732	0.722	0.732	3.660	2,375
2024-11-21	0.748	0.748	0.730	0.730	3.650	700
2024-11-20	0.750	0.750	0.730	0.740	3.700	2,120
2024-11-19	0.750	0.750	0.730	0.730	3.650	5,242
2024-11-18	0.750	0.750	0.724	0.740	3.700	17,767
2024-11-15	0.760	0.772	0.756	0.756	3.780	8,216
2024-11-14	0.760	0.776	0.760	0.770	3.850	18,524
2024-11-13	0.762	0.784	0.760	0.770	3.850	6,534
2024-11-12	0.750	0.770	0.750	0.760	3.800	5,684
2024-11-11	0.810	0.820	0.760	0.768	3.840	20,799
2024-11-08	0.770	0.800	0.740	0.784	3.920	13,986
2024-11-07	0.748	0.766	0.730	0.766	3.830	3,929
2024-11-06	0.730	0.742	0.728	0.728	3.640	3,709
2024-11-05	0.750	0.776	0.728	0.762	3.810	3,132
2024-11-04	0.750	0.774	0.738	0.738	3.690	1,646
2024-11-01	0.764	0.766	0.730	0.750	3.750	6,478
2024-10-31	0.750	0.760	0.750	0.760	3.800	5,998
2024-10-30	0.752	0.758	0.746	0.754	3.770	20,558
2024-10-29	0.752	0.770	0.752	0.754	3.770	4,082
2024-10-28	0.764	0.764	0.750	0.750	3.750	1,202
2024-10-25	0.774	0.774	0.754	0.754	3.770	835
2024-10-24	0.772	0.776	0.750	0.776	3.880	5,788
2024-10-23	0.760	0.774	0.752	0.762	3.810	2,731
2024-10-22	0.752	0.754	0.748	0.752	3.760	2,561
2024-10-21	0.734	0.758	0.734	0.754	3.770	2,575
2024-10-18	0.752	0.766	0.750	0.752	3.760	5,400
2024-10-17	0.734	0.762	0.734	0.750	3.750	16,583
2024-10-16	0.744	0.748	0.728	0.748	3.740	3,406
2024-10-15	0.748	0.750	0.726	0.740	3.700	9,064
2024-10-14	0.762	0.762	0.724	0.730	3.650	7,971
2024-10-11	0.762	0.774	0.760	0.766	3.830	1,921
2024-10-10	0.762	0.764	0.752	0.760	3.800	2,114
2024-10-09	0.752	0.768	0.752	0.758	3.790	735
2024-10-08	0.738	0.750	0.736	0.750	3.750	1,016
2024-10-07	0.798	0.798	0.734	0.734	3.670	5,013
2024-10-04	0.742	0.798	0.728	0.772	3.860	7,836
2024-10-03	0.730	0.740	0.722	0.732	3.660	1,159
2024-10-02	0.740	0.750	0.730	0.738	3.690	3,724
2024-10-01	0.796	0.796	0.740	0.750	3.750	2,595
2024-09-30	0.786	0.786	0.756	0.778	3.890	4,403
2024-09-27	0.766	0.790	0.742	0.790	3.950	12,499
2024-09-26	0.738	0.770	0.726	0.764	3.820	5,908
2024-09-25	0.740	0.798	0.712	0.740	3.700	23,289
2024-09-24	0.750	0.750	0.730	0.740	3.700	11,563
2024-09-23	0.778	0.778	0.734	0.756	3.780	702
2024-09-20	0.726	0.758	0.712	0.756	3.780	2,404
2024-09-19	0.722	0.766	0.720	0.766	3.830	6,654
2024-09-18	0.740	0.740	0.700	0.734	3.670	38,394
2024-09-17	0.740	0.750	0.726	0.750	3.750	1,501
2024-09-16	0.768	0.768	0.740	0.760	3.800	5,168
2024-09-13	0.756	0.760	0.750	0.754	3.770	3,047
2024-09-12	0.782	0.782	0.754	0.760	3.800	8,245
2024-09-11	0.758	0.778	0.756	0.778	3.890	1,009
2024-09-10	0.770	0.770	0.756	0.768	3.840	396
2024-09-09	0.758	0.780	0.744	0.754	3.770	5,446
2024-09-06	0.764	0.770	0.762	0.762	3.810	1,693
2024-09-05	0.800	0.800	0.770	0.774	3.870	2,661
2024-09-04	0.772	0.786	0.754	0.768	3.840	3,170
2024-09-03	0.808	0.808	0.790	0.790	3.950	540
2024-09-02	0.822	0.822	0.754	0.788	3.940	2,948

← NewerPage 9 of 22 · 1,278 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.