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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.85	0.86	0.86	0.86	0.85	37,517
September 25, 2025	0.86	0.86	0.86	0.86	0.84	48,664
September 24, 2025	0.84	0.86	0.86	0.86	0.84	29,815
September 23, 2025	0.85	0.86	0.86	0.86	0.85	10,895
September 22, 2025	0.85	0.86	0.86	0.86	0.85	24,736
September 19, 2025	0.86	0.86	0.86	0.86	0.85	6,623
September 18, 2025	0.86	0.86	0.86	0.87	0.86	41,881
September 17, 2025	0.86	0.86	0.86	0.87	0.86	44,693
September 16, 2025	0.87	0.87	0.87	0.87	0.86	48,595
September 15, 2025	0.88	0.87	0.87	0.88	0.86	17,607
September 12, 2025	0.87	0.88	0.88	0.88	0.87	80,310
September 11, 2025	0.87	0.87	0.87	0.87	0.87	7,238
September 10, 2025	0.88	0.87	0.87	0.89	0.87	30,085
September 09, 2025	0.89	0.88	0.88	0.89	0.88	5,716
September 08, 2025	0.9	0.88	0.88	0.9	0.88	23,398
September 05, 2025	0.9	0.9	0.9	0.9	0.88	37,880
September 04, 2025	0.9	0.89	0.89	0.9	0.89	5,921
September 03, 2025	0.89	0.88	0.88	0.89	0.88	23,730
September 02, 2025	0.92	0.89	0.89	0.92	0.88	83,377
September 01, 2025	0.92	0.92	0.92	0.92	0.9	54,637
August 29, 2025	0.93	0.92	0.92	0.94	0.91	181,306
August 28, 2025	0.92	0.94	0.94	0.94	0.92	80,918
August 27, 2025	0.92	0.93	0.93	0.93	0.91	131,073
August 26, 2025	0.89	0.94	0.94	0.94	0.89	66,443
August 25, 2025	0.91	0.9	0.9	0.91	0.89	132,515
August 22, 2025	0.91	0.89	0.89	0.91	0.89	26,799
August 21, 2025	0.91	0.91	0.91	0.91	0.9	110,641
August 20, 2025	0.94	0.92	0.92	0.94	0.9	101,373
August 19, 2025	0.95	0.95	0.95	0.95	0.92	2,783
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

q.beyond AG (QBY.DE) XETRA