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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.7	0.7	0.7	0.71	0.69	210,250
December 22, 2025	0.71	0.71	0.71	0.72	0.69	86,877
December 19, 2025	0.71	0.71	0.71	0.73	0.7	41,567
December 18, 2025	0.7	0.69	0.69	0.71	0.69	79,219
December 17, 2025	0.69	0.69	0.69	0.7	0.68	271,213
December 16, 2025	0.74	0.7	0.7	0.74	0.7	484,483
December 15, 2025	0.74	0.72	0.72	0.74	0.7	170,093
December 12, 2025	0.71	0.74	0.74	0.75	0.7	524,063
December 11, 2025	0.69	0.71	0.71	0.71	0.69	132,113
December 10, 2025	0.68	0.69	0.69	0.7	0.68	16,170
December 09, 2025	0.7	0.7	0.7	0.7	0.7	41,274
December 08, 2025	0.7	0.7	0.7	0.71	0.7	52,575
December 05, 2025	0.69	0.7	0.7	0.7	0.69	87,943
December 04, 2025	0.71	0.71	0.71	0.71	0.69	59,724
December 03, 2025	0.7	0.7	0.7	0.71	0.69	144,964
December 02, 2025	0.7	0.7	0.7	0.72	0.7	182,163
December 01, 2025	0.71	0.7	0.7	0.73	0.7	103,552
November 28, 2025	0.72	0.71	0.71	0.72	0.71	29,134
November 27, 2025	0.71	0.72	0.72	0.72	0.71	16,103
November 26, 2025	0.71	0.71	0.71	0.71	0.7	19,702
November 25, 2025	0.71	0.7	0.7	0.71	0.7	39,326
November 24, 2025	0.76	0.72	0.72	0.76	0.7	62,467
November 21, 2025	0.71	0.74	0.74	0.74	0.71	28,553
November 20, 2025	0.74	0.73	0.73	0.74	0.71	27,225
November 19, 2025	0.72	0.75	0.75	0.75	0.71	22,451
November 18, 2025	0.73	0.74	0.74	0.77	0.73	45,500
November 17, 2025	0.72	0.74	0.74	0.74	0.71	18,058
November 14, 2025	0.74	0.73	0.73	0.74	0.7	156,154
November 13, 2025	0.73	0.72	0.72	0.75	0.7	220,599
November 12, 2025	0.73	0.72	0.72	0.75	0.72	77,782
November 11, 2025	0.79	0.73	0.73	0.8	0.71	273,658
November 10, 2025	0.8	0.79	0.79	0.82	0.77	259,713
November 07, 2025	0.82	0.8	0.8	0.82	0.79	165,933
November 06, 2025	0.83	0.83	0.83	0.83	0.82	121,443
November 05, 2025	0.84	0.85	0.85	0.85	0.83	14,177
November 04, 2025	0.85	0.85	0.85	0.85	0.84	14,848
November 03, 2025	0.84	0.84	0.84	0.86	0.84	27,098
October 31, 2025	0.84	0.85	0.85	0.86	0.84	140,484
October 30, 2025	0.84	0.84	0.84	0.86	0.84	12,572
October 29, 2025	0.89	0.86	0.86	0.89	0.83	96,518
October 28, 2025	0.87	0.89	0.89	0.89	0.86	32,677
October 27, 2025	0.87	0.87	0.87	0.88	0.85	147,313
October 24, 2025	0.86	0.87	0.87	0.87	0.86	37,745
October 23, 2025	0.89	0.88	0.88	0.89	0.86	25,814
October 22, 2025	0.89	0.87	0.87	0.89	0.87	23,922
October 21, 2025	0.87	0.9	0.9	0.9	0.86	32,077
October 20, 2025	0.9	0.86	0.86	0.9	0.86	98,948
October 17, 2025	0.87	0.88	0.88	0.88	0.85	29,688
October 16, 2025	0.85	0.86	0.86	0.88	0.85	60,935
October 15, 2025	0.9	0.87	0.87	0.9	0.85	218,495
October 14, 2025	0.87	0.88	0.88	0.88	0.86	106,058
October 13, 2025	0.85	0.88	0.88	0.9	0.85	183,270
October 10, 2025	0.86	0.87	0.87	0.87	0.85	28,860
October 09, 2025	0.86	0.87	0.87	0.87	0.85	44,761
October 08, 2025	0.85	0.86	0.86	0.86	0.84	32,138
October 07, 2025	0.84	0.85	0.85	0.85	0.84	10,044
October 06, 2025	0.88	0.84	0.84	0.88	0.84	54,033
October 03, 2025	0.84	0.87	0.87	0.88	0.84	20,121
October 02, 2025	0.87	0.88	0.88	0.88	0.85	171,715
October 01, 2025	0.86	0.86	0.86	0.88	0.85	185,752

q.beyond AG (QBY.DE) XETRA