q.beyond AG QBY0
XETR · Germany · Technology Services
€3.46+0.02 (+0.58%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.46 | +0.58% | €3.48 | €3.48 | €3.40 | 521 |
| 2026-09-30 | €3.44 | -0.58% | €3.38 | €3.48 | €3.38 | 3.13K |
| 2026-09-29 | €3.46 | 0.00% | €3.44 | €3.46 | €3.42 | 1.04K |
| 2026-09-28 | €3.46 | 0.00% | €3.46 | €3.50 | €3.42 | 6.52K |
| 2026-09-25 | €3.46 | -0.57% | €3.46 | €3.48 | €3.42 | 1.54K |
| 2026-09-24 | €3.48 | +1.16% | €3.46 | €3.48 | €3.44 | 4.60K |
| 2026-09-23 | €3.44 | -1.15% | €3.46 | €3.50 | €3.44 | 5.59K |
| 2026-09-22 | €3.48 | -1.14% | €3.46 | €3.50 | €3.46 | 8.50K |
| 2026-09-21 | €3.52 | 0.00% | €3.48 | €3.54 | €3.40 | 31.68K |
| 2026-09-18 | €3.52 | -1.12% | €3.52 | €3.54 | €3.52 | 427 |
| 2026-09-17 | €3.56 | +2.89% | €3.50 | €3.56 | €3.44 | 732 |
| 2026-09-16 | €3.46 | +0.58% | €3.50 | €3.50 | €3.44 | 12.19K |
| 2026-09-15 | €3.44 | -0.58% | €3.54 | €3.54 | €3.44 | 4.26K |
| 2026-09-14 | €3.46 | 0.00% | €3.42 | €3.48 | €3.42 | 1.39K |
| 2026-09-11 | €3.46 | 0.00% | €3.50 | €3.52 | €3.46 | 4.41K |
| 2026-09-10 | €3.46 | -2.26% | €3.50 | €3.52 | €3.46 | 13.69K |
| 2026-09-09 | €3.54 | +1.14% | €3.50 | €3.54 | €3.46 | 3.40K |
| 2026-09-08 | €3.50 | 0.00% | €3.46 | €3.50 | €3.46 | 7.28K |
| 2026-09-07 | €3.50 | -1.13% | €3.54 | €3.54 | €3.48 | 6.25K |
| 2026-09-04 | €3.54 | +2.31% | €3.46 | €3.54 | €3.44 | 9.67K |
| 2026-09-03 | €3.46 | +0.58% | €3.48 | €3.52 | €3.42 | 10.78K |
| 2026-09-02 | €3.44 | +0.58% | €3.48 | €3.48 | €3.40 | 47.05K |
| 2026-09-01 | €3.42 | -1.72% | €3.46 | €3.52 | €3.42 | 26.15K |
| 2026-08-31 | €3.48 | +1.75% | €3.46 | €3.50 | €3.44 | 43.60K |
| 2026-08-28 | €3.42 | -1.72% | €3.44 | €3.50 | €3.42 | 131.70K |
| 2026-08-27 | €3.48 | +1.16% | €3.54 | €3.54 | €3.44 | 34.56K |
| 2026-08-26 | €3.44 | +0.58% | €3.52 | €3.52 | €3.42 | 71.15K |
| 2026-08-25 | €3.42 | +0.59% | €3.30 | €3.58 | €3.30 | 119.42K |
| 2026-08-24 | €3.40 | 0.00% | €3.38 | €3.40 | €3.32 | 7.62K |
| 2026-08-21 | €3.40 | 0.00% | €3.32 | €3.40 | €3.30 | 8.85K |
| 2026-08-20 | €3.40 | -2.86% | €3.50 | €3.50 | €3.32 | 37.52K |
| 2026-08-19 | €3.50 | 0.00% | €3.44 | €3.50 | €3.44 | 2.02K |
| 2026-08-18 | €3.50 | -1.69% | €3.42 | €3.54 | €3.42 | 2.46K |
| 2026-08-17 | €3.56 | +2.30% | €3.54 | €3.58 | €3.50 | 4.59K |
| 2026-08-14 | €3.48 | +0.58% | €3.36 | €3.54 | €3.36 | 7.40K |
| 2026-08-13 | €3.46 | -2.26% | €3.48 | €3.52 | €3.40 | 3.87K |
| 2026-08-12 | €3.54 | +7.27% | €3.22 | €3.54 | €3.22 | 12.80K |
| 2026-08-11 | €3.30 | -1.79% | €3.36 | €3.36 | €3.22 | 38.76K |
| 2026-08-10 | €3.36 | -6.67% | €3.38 | €3.38 | €3.16 | 43.14K |
| 2026-08-07 | €3.60 | +4.05% | €3.52 | €3.60 | €3.44 | 50.12K |
| 2026-08-06 | €3.46 | 0.00% | €3.48 | €3.50 | €3.40 | 5.60K |
| 2026-08-05 | €3.46 | -0.57% | €3.40 | €3.48 | €3.40 | 887 |
| 2026-08-04 | €3.48 | +0.58% | €3.40 | €3.52 | €3.40 | 5.35K |
| 2026-08-03 | €3.46 | -1.14% | €3.52 | €3.52 | €3.40 | 9.68K |
| 2026-07-31 | €3.50 | +2.34% | €3.54 | €3.54 | €3.46 | 6.01K |
| 2026-07-30 | €3.42 | -1.16% | €3.42 | €3.54 | €3.42 | 37.41K |
| 2026-07-29 | €3.46 | +1.76% | €3.42 | €3.48 | €3.40 | 8.73K |
| 2026-07-28 | €3.40 | -3.41% | €3.42 | €3.48 | €3.40 | 2.44K |
| 2026-07-27 | €3.52 | +0.57% | €3.50 | €3.52 | €3.44 | 28.19K |
| 2026-07-24 | €3.50 | +1.16% | €3.40 | €3.50 | €3.40 | 16.14K |
| 2026-07-23 | €3.46 | +1.17% | €3.46 | €3.46 | €3.40 | 3.05K |
| 2026-07-22 | €3.42 | 0.00% | €3.40 | €3.44 | €3.34 | 6.15K |
| 2026-07-21 | €3.42 | -3.93% | €3.48 | €3.54 | €3.30 | 19.61K |
| 2026-07-20 | €3.56 | -1.11% | €3.50 | €3.64 | €3.50 | 24.37K |
| 2026-07-17 | €3.60 | +2.27% | €3.50 | €3.62 | €3.50 | 66.42K |
| 2026-07-16 | €3.52 | +3.53% | €3.34 | €3.62 | €3.34 | 64.20K |
| 2026-07-15 | €3.40 | +1.19% | €3.42 | €3.46 | €3.36 | 24.62K |
| 2026-07-14 | €3.36 | +3.70% | €3.26 | €3.38 | €3.26 | 20.20K |
| 2026-07-13 | €3.24 | +1.25% | €3.20 | €3.26 | €3.16 | 114.03K |
| 2026-07-10 | €3.20 | +0.63% | €3.16 | €3.20 | €3.16 | 75.59K |
| 2026-07-09 | €3.18 | -1.85% | €3.24 | €3.24 | €3.16 | 23.40K |
| 2026-07-08 | €3.24 | 0.00% | €3.16 | €3.26 | €3.16 | 32.47K |
| 2026-07-07 | €3.24 | -1.22% | €3.40 | €3.40 | €3.20 | 74.20K |
| 2026-07-06 | €3.28 | -0.61% | €3.34 | €3.34 | €3.28 | 43.36K |
| 2026-07-03 | €3.30 | +4.43% | €3.22 | €3.38 | €3.22 | 65.30K |
| 2026-07-02 | €3.16 | -1.86% | €3.32 | €3.32 | €3.14 | 19.35K |
| 2026-07-01 | €3.22 | -8.52% | €3.56 | €3.56 | €3.14 | 43.88K |
| 2026-06-30 | €3.52 | +1.15% | €3.54 | €3.54 | €3.44 | 262 |
| 2026-06-29 | €3.48 | -2.25% | €3.48 | €3.54 | €3.48 | 5.44K |
| 2026-06-26 | €3.56 | +1.14% | €3.46 | €3.56 | €3.46 | 616 |
| 2026-06-25 | €3.52 | +1.15% | €3.50 | €3.52 | €3.44 | 1.68K |
| 2026-06-24 | €3.48 | -2.25% | €3.50 | €3.50 | €3.40 | 32.17K |
| 2026-06-23 | €3.56 | -1.11% | €3.70 | €3.70 | €3.50 | 3.56K |
| 2026-06-22 | €3.60 | +0.56% | €3.56 | €3.62 | €3.52 | 20.23K |
| 2026-06-19 | €3.58 | 0.00% | €3.58 | €3.60 | €3.56 | 9.65K |
| 2026-06-18 | €3.58 | -0.56% | €3.58 | €3.68 | €3.56 | 33.72K |
| 2026-06-17 | €3.60 | 0.00% | €3.60 | €3.60 | €3.54 | 30.52K |
| 2026-06-16 | €3.60 | -1.64% | €3.68 | €3.68 | €3.54 | 75.00K |
| 2026-06-15 | €3.66 | +1.67% | €3.70 | €3.70 | €3.58 | 123.16K |
| 2026-06-12 | €3.60 | -1.64% | €3.70 | €3.70 | €3.58 | 19.80K |
| 2026-06-11 | €3.66 | 0.00% | €3.64 | €3.68 | €3.60 | 2.41K |
| 2026-06-10 | €3.66 | -1.61% | €3.70 | €3.78 | €3.60 | 7.70K |
| 2026-06-09 | €3.72 | -1.06% | €3.74 | €3.78 | €3.70 | 13.02K |
| 2026-06-08 | €3.76 | -1.57% | €3.82 | €3.82 | €3.74 | 26.11K |
| 2026-06-05 | €3.82 | +0.53% | €3.84 | €3.84 | €3.76 | 974 |
| 2026-06-04 | €3.80 | -0.52% | €3.78 | €3.80 | €3.76 | 6.31K |
| 2026-06-03 | €3.82 | +0.53% | €3.76 | €3.82 | €3.76 | 5.68K |
| 2026-06-02 | €3.80 | 0.00% | €3.86 | €3.88 | €3.78 | 15.49K |
| 2026-06-01 | €3.80 | -0.52% | €3.86 | €3.86 | €3.80 | 20.15K |
| 2026-05-29 | €3.82 | +0.53% | €3.70 | €3.88 | €3.70 | 8.39K |