Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

q.beyond AG (QBY.DE)

Compare
0.7700
0.0000
(0.00%)
At close: 5:36:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.79000.79000.75200.77000.770014,752
Apr 14, 20250.74600.77000.73600.77000.770065,028
Apr 11, 20250.75200.75200.73000.73400.734013,688
Apr 10, 20250.72200.76800.72200.75000.750035,182
Apr 9, 20250.71000.71800.69000.70000.700045,929
Apr 8, 20250.72000.72600.70600.71200.712024,258
Apr 7, 20250.73800.73800.65000.72000.7200120,834
Apr 4, 20250.75400.76800.72400.74000.7400149,080
Apr 3, 20250.78000.78600.73200.77200.772093,081
Apr 2, 20250.82600.83800.80000.80000.800097,959
Apr 1, 20250.79800.84000.77400.82600.8260143,182
Mar 31, 20250.78800.80000.76600.80000.8000248,932
Mar 28, 20250.79400.84000.78000.78800.7880359,645
Mar 27, 20250.79600.80400.77000.80400.804097,267
Mar 26, 20250.77200.79800.77200.79800.798016,296
Mar 25, 20250.79000.80200.78000.79600.796036,985
Mar 24, 20250.77800.77800.77800.77800.7780-
Mar 21, 20250.75600.78000.75600.77800.778081,539
Mar 20, 20250.77800.77800.75000.76600.766086,639
Mar 19, 20250.77400.78000.76000.77800.778080,231
Mar 18, 20250.75200.79800.75000.77400.7740219,750
Mar 17, 20250.74600.74600.74600.74600.7460-
Mar 14, 20250.74400.74800.73200.74600.746059,947
Mar 13, 20250.74800.74800.73400.74400.744053,972
Mar 12, 20250.74800.74800.73400.74800.748055,039
Mar 11, 20250.75000.75000.73000.74800.748093,369
Mar 10, 20250.74000.75200.73600.73600.7360171,690
Mar 7, 20250.72800.74800.72000.74400.744059,148
Mar 6, 20250.73800.74800.70400.74800.748080,002
Mar 5, 20250.75200.76200.70000.72800.7280112,887
Mar 4, 20250.70400.74000.67000.68000.6800121,747
Mar 3, 20250.76600.77000.71600.71600.716064,448
Feb 28, 20250.71200.73600.71000.73600.736034,906
Feb 27, 20250.71000.72200.71000.72000.720076,534
Feb 26, 20250.71400.72200.70600.71400.714057,159
Feb 25, 20250.72000.72000.70600.71000.7100106,886
Feb 24, 20250.71200.72000.71200.72000.720013,283
Feb 21, 20250.72400.72600.72000.72600.726032,458
Feb 20, 20250.71200.72400.71000.71000.710014,675
Feb 19, 20250.72000.72000.71200.71200.712024,212
Feb 18, 20250.73400.73400.71200.73000.730033,733
Feb 17, 20250.74200.74200.72000.72600.726030,476
Feb 14, 20250.71200.73200.71200.73200.73205,781
Feb 13, 20250.70800.73200.70800.73200.732055,000
Feb 12, 20250.71000.72000.71000.72000.720027,054
Feb 11, 20250.70800.73000.70600.71200.712026,987
Feb 10, 20250.70600.70600.70600.70600.7060-
Feb 7, 20250.71600.71800.68000.70600.7060128,772
Feb 6, 20250.69200.71800.69000.70600.706033,639
Feb 5, 20250.70000.70000.69200.69200.692012,434
Feb 4, 20250.70200.71800.70000.70200.70204,286
Feb 3, 20250.68200.71000.68200.70600.70609,912
Jan 31, 20250.71600.72800.71200.71600.716017,885
Jan 30, 20250.72800.72800.67400.71600.716018,431
Jan 29, 20250.73000.73000.70200.73000.730072,779
Jan 28, 20250.69200.72200.69200.72000.720025,011
Jan 27, 20250.69200.71800.67200.70600.706014,740
Jan 24, 20250.68200.68200.68200.68200.6820-
Jan 23, 20250.68000.72000.67800.68200.682023,506
Jan 22, 20250.67800.68800.67800.68600.686013,500
Jan 21, 20250.70000.70000.70000.70000.7000-
Jan 20, 20250.70000.70000.70000.70000.7000-
Jan 17, 20250.70000.70000.70000.70000.7000-
Jan 16, 20250.70200.71000.70000.70000.700015,420
Jan 15, 20250.70800.71200.70000.70200.702021,423
Jan 14, 20250.70200.70800.70000.70400.704011,807
Jan 13, 20250.70000.71800.69200.70200.702025,949
Jan 10, 20250.72800.72800.70400.70400.70403,999
Jan 9, 20250.70200.72800.70000.70600.706019,525
Jan 8, 20250.72000.72000.72000.72000.7200-
Jan 7, 20250.71800.72800.71200.72000.720050,024
Jan 6, 20250.70000.73000.70000.71600.71607,614
Jan 3, 20250.69600.72000.69200.71600.716010,075
Jan 2, 20250.69800.71000.69200.71000.71005,842
Dec 30, 20240.69000.72800.68800.72800.728015,114
Dec 27, 20240.69000.73400.68200.68400.684026,159
Dec 23, 20240.74800.74800.68600.72400.724019,451
Dec 20, 20240.69000.70000.68600.68800.688053,655
Dec 19, 20240.70600.70600.68200.69400.694041,397
Dec 18, 20240.70800.71600.70600.71600.716026,256
Dec 17, 20240.70800.70800.70800.70800.708016,953
Dec 16, 20240.72400.72400.70800.71800.718030,976
Dec 13, 20240.71000.71200.71000.71200.712013,091
Dec 12, 20240.71800.73000.71000.71000.710022,284
Dec 11, 20240.72400.72400.71200.72000.72006,035
Dec 10, 20240.72800.72800.72800.72800.7280-
Dec 9, 20240.71800.72800.71000.72800.728034,506
Dec 6, 20240.71200.72800.71000.72000.720022,196
Dec 5, 20240.72400.72800.70800.72000.7200120,930
Dec 4, 20240.73400.73400.71000.72400.724021,257
Dec 3, 20240.71000.72800.71000.71000.710010,725
Dec 2, 20240.72600.72600.71200.71600.716018,756
Nov 29, 20240.72800.72800.71200.72600.726075,023
Nov 28, 20240.72600.72600.72600.72600.7260-
Nov 27, 20240.72000.73000.71400.72600.726015,520
Nov 26, 20240.73000.73000.72000.72400.724021,179
Nov 25, 20240.74000.75000.71200.71600.716087,044
Nov 22, 20240.72200.73200.72200.73200.732011,876
Nov 21, 20240.74800.74800.73000.73000.73003,500
Nov 20, 20240.75000.75000.73000.74000.740010,600
Nov 19, 20240.75000.75000.73000.73000.730026,211
Nov 18, 20240.75600.75600.75600.75600.7560-
Nov 15, 20240.76000.77200.75600.75600.756041,084
Nov 14, 20240.76000.77600.76000.77000.770092,622
Nov 13, 20240.76200.78400.76000.77000.770032,672
Nov 12, 20240.75000.77000.75000.76000.760028,424
Nov 11, 20240.81000.82000.76000.76800.7680103,997
Nov 8, 20240.77000.80000.74000.78400.784069,933
Nov 7, 20240.74800.76600.73000.76600.766019,647
Nov 6, 20240.73000.74200.72800.72800.728018,549
Nov 5, 20240.75000.77600.72800.76200.762015,661
Nov 4, 20240.75000.77400.73800.73800.73808,233
Nov 1, 20240.76000.76000.76000.76000.7600-
Oct 31, 20240.75000.76000.75000.76000.760029,994
Oct 30, 20240.75200.75800.74600.75400.7540102,793
Oct 29, 20240.75200.77000.75200.75400.754020,414
Oct 28, 20240.76400.76400.75000.75000.75006,011
Oct 25, 20240.77400.77400.75400.75400.75404,179
Oct 24, 20240.77200.77600.75000.77600.776028,943
Oct 23, 20240.76000.77400.75200.76200.762013,655
Oct 22, 20240.75200.75400.74800.75200.752012,809
Oct 21, 20240.73400.75800.73400.75400.754012,876
Oct 18, 20240.75200.76600.75000.75200.752027,003
Oct 17, 20240.73400.76200.73400.75000.750082,915
Oct 16, 20240.74400.74800.72800.74800.748017,034
Oct 15, 20240.74800.75000.72600.74000.740045,323
Oct 14, 20240.76200.76200.72400.73000.730039,858
Oct 11, 20240.76200.77400.76000.76600.76609,609
Oct 10, 20240.76200.76400.75200.76000.760010,571
Oct 9, 20240.75200.76800.75200.75800.75803,675
Oct 8, 20240.73800.75000.73600.75000.75005,081
Oct 7, 20240.79800.79800.73400.73400.734025,068
Oct 4, 20240.74200.79800.72800.77200.772039,184
Oct 3, 20240.73000.74000.72200.73200.73205,799
Oct 2, 20240.74000.75000.73000.73800.738018,620
Oct 1, 20240.79600.79600.74000.75000.750012,975
Sep 30, 20240.78600.78600.75600.77800.778022,016
Sep 27, 20240.76600.79000.74200.79000.790062,496
Sep 26, 20240.73800.77000.72600.76400.764029,542
Sep 25, 20240.74000.79800.71200.74000.7400116,446
Sep 24, 20240.75000.75000.73000.74000.740057,818
Sep 23, 20240.77800.77800.73400.75600.75603,512
Sep 20, 20240.72600.75800.71200.75600.756012,021
Sep 19, 20240.72200.76600.72000.76600.766033,270
Sep 18, 20240.74000.74000.70000.73400.7340191,970
Sep 17, 20240.74000.75000.72600.75000.75007,505
Sep 16, 20240.76800.76800.74000.76000.760025,841
Sep 13, 20240.75600.76000.75000.75400.754015,237
Sep 12, 20240.78200.78200.75400.76000.760041,229
Sep 11, 20240.75800.77800.75600.77800.77805,048
Sep 10, 20240.77000.77000.75600.76800.76801,980
Sep 9, 20240.75800.78000.74400.75400.754027,234
Sep 6, 20240.76400.77000.76200.76200.76208,469
Sep 5, 20240.80000.80000.77000.77400.774013,309
Sep 4, 20240.77200.78600.75400.76800.768015,852
Sep 3, 20240.80800.80800.79000.79000.79002,702
Sep 2, 20240.82200.82200.75400.78800.788014,742
Aug 30, 20240.80000.84000.79000.81800.818052,614
Aug 29, 20240.82600.82600.80000.81800.8180100,591
Aug 28, 20240.82000.82000.80200.81400.814031,561
Aug 27, 20240.81400.82200.81000.82000.820034,698
Aug 26, 20240.81200.82000.80600.80600.806035,026
Aug 23, 20240.81000.83800.81000.82400.82402,535
Aug 22, 20240.81000.82600.81000.82600.82604,545
Aug 21, 20240.80000.82200.80000.82200.82208,164
Aug 20, 20240.80400.81600.80200.81600.816018,654
Aug 19, 20240.80400.83200.79400.83200.832020,443
Aug 16, 20240.80600.82400.80600.82400.82407,792
Aug 15, 20240.81800.82800.80600.81600.816012,322
Aug 14, 20240.81400.81600.80000.81400.814041,510
Aug 13, 20240.84600.87000.79800.85800.8580142,475
Aug 12, 20240.84800.88000.80000.82400.8240138,425
Aug 9, 20240.79000.84400.79000.84400.8440-
Aug 8, 20240.81200.81600.79000.80200.802028,160
Aug 7, 20240.82800.82800.78800.80400.804013,833
Aug 6, 20240.81200.85000.78600.80600.806062,939
Aug 5, 20240.78000.85000.69800.85000.8500238,652
Aug 2, 20240.80000.83000.76000.80600.8060154,749
Aug 1, 20240.85800.85800.82600.85600.856031,728
Jul 31, 20240.87000.87000.84600.85200.852042,871
Jul 30, 20240.82600.85600.82600.85600.856028,813
Jul 29, 20240.84200.84600.82600.84200.842014,041
Jul 26, 20240.85800.87000.85800.87000.870016,681
Jul 25, 20240.85200.86800.84000.84600.846016,105
Jul 24, 20240.84800.87800.82200.87000.870046,093
Jul 23, 20240.84600.84800.80600.83600.83603,594
Jul 22, 20240.83800.85000.80000.85000.850043,478
Jul 19, 20240.86000.86000.84000.86000.860047,473
Jul 18, 20240.87400.88000.85200.85600.856037,904
Jul 17, 20240.84200.86000.84000.86000.860019,948
Jul 16, 20240.82000.84800.80000.84800.8480111,379
Jul 15, 20240.83800.83800.81000.82800.828040,821
Jul 12, 20240.80000.83000.80000.83000.830044,659
Jul 11, 20240.79000.80800.79000.80600.806045,461
Jul 10, 20240.79000.80800.78000.80800.808022,280
Jul 9, 20240.79200.80800.79000.79600.79604,193
Jul 8, 20240.82400.82400.80000.81000.810085,603
Jul 5, 20240.81800.83200.81800.82400.824081,312
Jul 4, 20240.81400.82000.79000.79000.790012,745
Jul 3, 20240.81000.83800.80000.81800.818028,381
Jul 2, 20240.83600.84000.80200.80800.808012,144
Jul 1, 20240.80800.84000.79000.82600.826030,683
Jun 28, 20240.78800.81000.78800.81000.810031,204
Jun 27, 20240.80000.81000.80000.81000.81002,924
Jun 26, 20240.78800.83000.78800.82800.828010,345
Jun 25, 20240.81000.81200.81000.81200.8120503
Jun 24, 20240.78000.80000.73400.79600.796034,957
Jun 21, 20240.78000.78200.72000.74800.748070,533
Jun 20, 20240.82600.82600.78800.78800.788046,272
Jun 19, 20240.82000.83000.82000.83000.83003,150
Jun 18, 20240.82200.84400.82000.84400.84404,009
Jun 17, 20240.85400.85800.82000.82000.820017,932
Jun 14, 20240.84800.84800.84600.84600.84605,500
Jun 13, 20240.85800.86000.84200.84200.84209,634
Jun 12, 20240.87600.87600.85000.86400.86405,649
Jun 11, 20240.86000.87600.85000.87600.876021,156
Jun 10, 20240.85000.86000.85000.86000.860046,312
Jun 7, 20240.85000.85800.85000.85000.850047,136
Jun 6, 20240.88000.88000.85000.85600.856011,314
Jun 5, 20240.85200.87000.85200.87000.870012,771
Jun 4, 20240.85000.86800.85000.86000.860016,017
Jun 3, 20240.87000.88800.82200.88600.886083,412
May 31, 20240.87200.90800.84600.89000.8900191,336
May 30, 20240.88800.88800.87200.88800.88808,909
May 29, 20240.85800.89000.85600.89000.8900103,871
May 28, 20240.85600.86800.85000.86400.86406,020
May 27, 20240.87000.87600.85000.85600.856026,347
May 24, 20240.82400.86600.80000.84600.846049,360
May 23, 20240.83000.85000.79000.83600.836050,312
May 22, 20240.83800.84600.79800.84600.846046,812
May 21, 20240.81000.83800.79800.83800.838059,095
May 20, 20240.80400.81000.80000.80800.808022,675
May 17, 20240.80200.80200.77800.78000.780024,295
May 16, 20240.78200.81000.75200.79400.794077,318
May 15, 20240.80000.83000.76000.79000.7900206,602
May 14, 20240.73800.81000.73800.79000.7900181,767
May 13, 20240.72000.74800.72000.73000.7300119,776
May 10, 20240.67200.73000.66800.73000.730085,186
May 9, 20240.67000.69000.67000.69000.690058,809
May 8, 20240.68000.68800.66400.68000.680098,506
May 7, 20240.71400.71400.67000.69000.6900151,851
May 6, 20240.69000.72000.69000.69600.6960132,065
May 3, 20240.70000.72000.69000.72000.7200100,811
May 2, 20240.63200.70200.63200.70200.702089,949
Apr 30, 20240.62200.67000.61000.64400.6440132,136
Apr 29, 20240.63000.67400.63000.63600.63604,685
Apr 26, 20240.61800.65800.61800.63400.6340109,002
Apr 25, 20240.63800.65000.62200.63400.634053,802
Apr 24, 20240.65600.65600.62200.64800.6480113,280
Apr 23, 20240.61800.62400.60800.62400.624035,301
Apr 22, 20240.61000.62200.60800.62200.62209,791
Apr 19, 20240.63000.63000.61200.61200.612024,115
Apr 18, 20240.63400.65400.63000.63400.634048,741
Apr 17, 20240.60600.64000.60600.64000.640070,601
Apr 16, 20240.60400.63400.60000.63400.63408,665
Apr 15, 20240.62400.65600.58400.62400.624030,856

Related Tickers

DUGTF DUG TECHNOLOGY LTD
1.7500
0.00%
 
CGM.DE Capgemini SE
129.35
+0.15%
 
OBS.DE ORBIS AG
5.85
0.00%
 
RTC.DE RealTech AG
1.0800
+2.86%
 
PDA0.DE PRO DV AG
2.9200
-6.41%
 
3ITN.DE audius SE
11.50
-0.86%
 
T3T1.DE Seven Principles AG
5.0000
0.00%
 
AI3A.DE Amadeus IT Group, S.A.
67.44
+1.47%
 
AMI.DE medondo holding AG
0.3460
0.00%
 
GFT.MU GFT Technologies SE
20.35
+3.72%