Q.BEYOND AG NA O.N. KONV. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.360 | 3.420 | 3.340 | 3.420 | 3.420 | 17,112 |
| 2026-10-16 | 3.340 | 3.420 | 3.340 | 3.400 | 3.400 | 8,411 |
| 2026-10-15 | 3.340 | 3.500 | 3.340 | 3.340 | 3.340 | 62,495 |
| 2026-10-14 | 3.400 | 3.400 | 3.340 | 3.380 | 3.380 | 18,554 |
| 2026-10-13 | 3.340 | 3.460 | 3.300 | 3.420 | 3.420 | 12,246 |
| 2026-10-12 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 2,679 |
| 2026-10-09 | 3.360 | 3.460 | 3.300 | 3.300 | 3.300 | 11,041 |
| 2026-10-08 | 3.360 | 3.460 | 3.320 | 3.340 | 3.340 | 5,588 |
| 2026-10-07 | 3.480 | 3.480 | 3.360 | 3.360 | 3.360 | 18,666 |
| 2026-10-06 | 3.480 | 3.500 | 3.400 | 3.480 | 3.480 | 26,487 |
| 2026-10-05 | 3.420 | 3.520 | 3.420 | 3.460 | 3.460 | 7,878 |
| 2026-10-02 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 465 |
| 2026-10-01 | 3.480 | 3.480 | 3.400 | 3.460 | 3.460 | 521 |
| 2026-09-30 | 3.380 | 3.480 | 3.380 | 3.440 | 3.440 | 3,130 |
| 2026-09-29 | 3.440 | 3.460 | 3.420 | 3.460 | 3.460 | 1,041 |
| 2026-09-28 | 3.460 | 3.500 | 3.420 | 3.460 | 3.460 | 6,516 |
| 2026-09-25 | 3.460 | 3.480 | 3.420 | 3.460 | 3.460 | 1,542 |
| 2026-09-24 | 3.460 | 3.480 | 3.440 | 3.480 | 3.480 | 4,597 |
| 2026-09-23 | 3.460 | 3.500 | 3.440 | 3.440 | 3.440 | 5,592 |
| 2026-09-22 | 3.460 | 3.500 | 3.460 | 3.480 | 3.480 | 8,497 |
| 2026-09-21 | 3.480 | 3.540 | 3.400 | 3.520 | 3.520 | 31,682 |
| 2026-09-18 | 3.520 | 3.540 | 3.520 | 3.520 | 3.520 | 427 |
| 2026-09-17 | 3.500 | 3.560 | 3.440 | 3.560 | 3.560 | 732 |
| 2026-09-16 | 3.500 | 3.500 | 3.440 | 3.460 | 3.460 | 12,194 |
| 2026-09-15 | 3.540 | 3.540 | 3.440 | 3.440 | 3.440 | 4,259 |
| 2026-09-14 | 3.420 | 3.480 | 3.420 | 3.460 | 3.460 | 1,391 |
| 2026-09-11 | 3.500 | 3.520 | 3.460 | 3.460 | 3.460 | 4,411 |
| 2026-09-10 | 3.500 | 3.520 | 3.460 | 3.460 | 3.460 | 13,686 |
| 2026-09-09 | 3.500 | 3.540 | 3.460 | 3.540 | 3.540 | 3,403 |
| 2026-09-08 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 7,282 |
| 2026-09-07 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 5,950 |
| 2026-09-04 | 3.460 | 3.540 | 3.440 | 3.540 | 3.540 | 9,667 |
| 2026-09-03 | 3.480 | 3.520 | 3.420 | 3.460 | 3.460 | 10,776 |
| 2026-09-02 | 3.480 | 3.480 | 3.400 | 3.440 | 3.440 | 47,047 |
| 2026-09-01 | 3.460 | 3.520 | 3.420 | 3.420 | 3.420 | 26,148 |
| 2026-08-31 | 3.460 | 3.500 | 3.440 | 3.480 | 3.480 | 43,603 |
| 2026-08-28 | 3.440 | 3.500 | 3.420 | 3.420 | 3.420 | 131,699 |
| 2026-08-27 | 3.540 | 3.540 | 3.440 | 3.480 | 3.480 | 34,562 |
| 2026-08-26 | 3.520 | 3.520 | 3.420 | 3.440 | 3.440 | 71,148 |
| 2026-08-25 | 3.300 | 3.580 | 3.300 | 3.420 | 3.420 | 119,423 |
| 2026-08-24 | 3.380 | 3.400 | 3.320 | 3.400 | 3.400 | 7,618 |
| 2026-08-21 | 3.320 | 3.400 | 3.300 | 3.400 | 3.400 | 8,847 |
| 2026-08-20 | 3.500 | 3.500 | 3.320 | 3.400 | 3.400 | 37,517 |
| 2026-08-19 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 2,016 |
| 2026-08-18 | 3.420 | 3.540 | 3.420 | 3.500 | 3.500 | 2,459 |
| 2026-08-17 | 3.540 | 3.580 | 3.500 | 3.560 | 3.560 | 4,586 |
| 2026-08-14 | 3.360 | 3.540 | 3.360 | 3.480 | 3.480 | 7,399 |
| 2026-08-13 | 3.480 | 3.520 | 3.400 | 3.460 | 3.460 | 3,869 |
| 2026-08-12 | 3.220 | 3.540 | 3.220 | 3.540 | 3.540 | 12,797 |
| 2026-08-11 | 3.360 | 3.360 | 3.220 | 3.300 | 3.300 | 38,761 |
| 2026-08-10 | 3.380 | 3.380 | 3.160 | 3.360 | 3.360 | 43,139 |
| 2026-08-07 | 3.520 | 3.600 | 3.440 | 3.600 | 3.600 | 50,121 |
| 2026-08-06 | 3.480 | 3.500 | 3.400 | 3.460 | 3.460 | 5,599 |
| 2026-08-05 | 3.400 | 3.480 | 3.400 | 3.460 | 3.460 | 887 |
| 2026-08-04 | 3.400 | 3.520 | 3.400 | 3.480 | 3.480 | 5,347 |
| 2026-08-03 | 3.520 | 3.520 | 3.400 | 3.460 | 3.460 | 9,675 |
| 2026-07-31 | 3.540 | 3.540 | 3.460 | 3.500 | 3.500 | 6,014 |
| 2026-07-30 | 3.420 | 3.540 | 3.420 | 3.420 | 3.420 | 37,406 |
| 2026-07-29 | 3.420 | 3.480 | 3.400 | 3.460 | 3.460 | 8,727 |
| 2026-07-28 | 3.420 | 3.480 | 3.400 | 3.400 | 3.400 | 2,437 |
Page 1 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.