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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2025	0.94	0.89	0.89	0.94	0.89	89,362
May 23, 2025	0.94	0.9	0.9	0.94	0.87	72,519
May 22, 2025	0.95	0.92	0.92	0.96	0.91	156,128
May 21, 2025	0.93	0.95	0.95	0.95	0.93	54,361
May 20, 2025	0.96	0.93	0.93	0.97	0.92	63,410
May 19, 2025	0.97	0.97	0.97	0.98	0.95	25,154
May 16, 2025	0.97	0.98	0.98	1	0.97	212,006
May 15, 2025	0.94	0.97	0.97	0.97	0.91	202,361
May 14, 2025	0.93	0.92	0.92	0.93	0.91	149,421
May 13, 2025	0.94	0.93	0.93	0.94	0.92	49,344
May 12, 2025	0.92	0.92	0.92	0.92	0.9	83,016
May 09, 2025	0.93	0.92	0.92	0.94	0.91	112,590
May 08, 2025	0.93	0.93	0.93	0.95	0.9	311,213
May 07, 2025	0.94	0.91	0.91	0.94	0.9	44,961
May 06, 2025	0.94	0.93	0.93	0.95	0.91	393,589
May 05, 2025	0.81	0.9	0.9	0.91	0.8	477,313
May 02, 2025	0.81	0.8	0.8	0.81	0.8	10,237
April 30, 2025	0.8	0.8	0.8	0.83	0.79	61,752
April 29, 2025	0.83	0.81	0.81	0.83	0.79	24,333
April 28, 2025	0.81	0.83	0.83	0.83	0.78	69,273
April 25, 2025	0.75	0.81	0.81	0.81	0.75	99,617
April 24, 2025	0.73	0.76	0.76	0.76	0.73	31,321
April 23, 2025	0.75	0.74	0.74	0.76	0.73	53,633
April 22, 2025	0.76	0.73	0.73	0.76	0.72	81,709
April 17, 2025	0.74	0.73	0.73	0.75	0.73	43,443
April 16, 2025	0.76	0.74	0.74	0.76	0.73	151,028
April 15, 2025	0.79	0.77	0.77	0.79	0.75	14,752
April 14, 2025	0.75	0.77	0.77	0.77	0.74	62,906
April 11, 2025	0.75	0.73	0.73	0.75	0.73	13,688
April 10, 2025	0.72	0.75	0.75	0.77	0.72	35,182
April 09, 2025	0.71	0.7	0.7	0.72	0.69	45,929
April 08, 2025	0.72	0.71	0.71	0.73	0.71	24,258
April 07, 2025	0.74	0.72	0.72	0.74	0.65	120,834
April 04, 2025	0.75	0.74	0.74	0.77	0.72	149,080
April 03, 2025	0.78	0.77	0.77	0.79	0.73	93,081
April 02, 2025	0.83	0.8	0.8	0.84	0.8	97,959
April 01, 2025	0.8	0.83	0.83	0.84	0.77	143,182
March 31, 2025	0.79	0.8	0.8	0.8	0.77	248,932
March 28, 2025	0.79	0.79	0.79	0.84	0.78	359,645
March 27, 2025	0.8	0.8	0.8	0.8	0.77	97,267
March 26, 2025	0.77	0.8	0.8	0.8	0.77	16,296

q.beyond AG (QBY.DE) XETRA