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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	0.86	0.87	0.87	0.87	0.85	134,431
September 29, 2025	0.86	0.88	0.88	0.88	0.85	35,673
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

q.beyond AG (QBY.DE) XETRA