q.beyond AG - QBY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.92	0.93	0.93	0.94	0.92	32,345
August 15, 2025	0.95	0.95	0.95	0.95	0.91	111,834
August 14, 2025	0.93	0.94	0.94	0.94	0.93	15,348
August 13, 2025	0.92	0.95	0.95	0.95	0.92	61,126
August 12, 2025	0.92	0.92	0.92	0.93	0.92	26,674
August 11, 2025	0.89	0.9	0.9	0.93	0.89	64,031
August 08, 2025	0.9	0.91	0.91	0.91	0.89	72,950
August 07, 2025	0.91	0.91	0.91	0.91	0.89	66,251
August 06, 2025	0.9	0.9	0.9	0.91	0.89	63,096
August 05, 2025	0.94	0.9	0.9	0.94	0.9	61,417
August 04, 2025	0.92	0.94	0.94	0.94	0.91	17,153
August 01, 2025	0.95	0.92	0.92	0.95	0.92	26,482
July 31, 2025	0.94	0.95	0.95	0.95	0.93	60,866
July 30, 2025	0.95	0.94	0.94	0.95	0.94	12,879
July 29, 2025	0.96	0.96	0.96	0.98	0.94	53,250
July 28, 2025	0.96	0.98	0.98	0.98	0.95	113,262
July 25, 2025	0.96	0.96	0.96	0.96	0.94	30,187
July 24, 2025	0.96	0.96	0.96	0.96	0.95	98,085
July 23, 2025	0.94	0.95	0.95	0.95	0.94	91,788
July 22, 2025	0.95	0.95	0.95	0.96	0.94	94,089
July 21, 2025	0.95	0.95	0.95	0.95	0.92	97,012
July 18, 2025	0.94	0.95	0.95	0.95	0.92	89,642
July 17, 2025	0.94	0.94	0.94	0.94	0.92	14,523
July 16, 2025	0.92	0.93	0.93	0.94	0.92	40,853
July 15, 2025	0.96	0.95	0.95	0.96	0.93	49,269
July 14, 2025	0.92	0.94	0.94	0.95	0.92	100,518
July 11, 2025	0.93	0.96	0.96	0.96	0.93	81,314
July 10, 2025	0.94	0.93	0.93	0.94	0.93	100,724
July 09, 2025	0.9	0.93	0.93	0.94	0.9	98,231
July 08, 2025	0.92	0.91	0.91	0.92	0.9	94,306
July 07, 2025	0.91	0.92	0.92	0.92	0.9	20,848
July 04, 2025	0.93	0.91	0.91	0.93	0.9	35,168
July 03, 2025	0.93	0.93	0.93	0.94	0.9	108,100
July 02, 2025	0.92	0.94	0.94	0.94	0.91	8,867
July 01, 2025	0.94	0.93	0.93	0.94	0.91	52,432
June 30, 2025	0.96	0.92	0.92	0.96	0.9	132,216
June 27, 2025	0.91	0.94	0.94	0.96	0.87	190,031
June 26, 2025	0.92	0.89	0.89	0.92	0.89	37,431
June 25, 2025	0.89	0.9	0.9	0.92	0.88	50,692
June 24, 2025	0.95	0.88	0.88	0.95	0.88	19,641
June 23, 2025	0.87	0.87	0.87	0.88	0.87	14,225
June 20, 2025	0.87	0.88	0.88	0.95	0.87	53,774
June 19, 2025	0.86	0.9	0.9	0.97	0.86	154,616
June 18, 2025	0.86	0.89	0.89	0.89	0.86	85,643
June 17, 2025	0.87	0.87	0.87	0.87	0.86	43,109
June 16, 2025	0.88	0.88	0.88	0.88	0.86	30,659
June 13, 2025	0.86	0.87	0.87	0.89	0.85	57,585
June 12, 2025	0.88	0.86	0.86	0.88	0.86	7,717
June 11, 2025	0.88	0.86	0.86	0.9	0.86	13,755
June 10, 2025	0.86	0.86	0.86	0.87	0.86	23,735
June 09, 2025	0.85	0.86	0.86	0.87	0.85	18,495
June 06, 2025	0.87	0.88	0.88	0.89	0.86	45,008
June 05, 2025	0.88	0.87	0.87	0.89	0.87	6,450
June 04, 2025	0.87	0.87	0.87	0.88	0.87	14,412
June 03, 2025	0.88	0.87	0.87	0.88	0.85	93,278
June 02, 2025	0.91	0.88	0.88	0.92	0.86	55,693
May 30, 2025	0.85	0.89	0.89	0.9	0.83	76,131
May 29, 2025	0.87	0.85	0.85	0.87	0.84	58,259
May 28, 2025	0.88	0.87	0.87	0.88	0.85	119,955
May 27, 2025	0.88	0.89	0.89	0.89	0.88	24,217

q.beyond AG (QBY.DE) XETRA