XETRA - Delayed Quote EUR

q.beyond AG (QBY.DE)

Compare
0.7540 0.0000 (0.00%)
At close: October 30 at 5:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 0.7520 0.7580 0.7460 0.7540 0.7540 102,793
Oct 29, 2024 0.7520 0.7700 0.7520 0.7540 0.7540 20,414
Oct 28, 2024 0.7640 0.7640 0.7500 0.7500 0.7500 6,011
Oct 25, 2024 0.7740 0.7740 0.7540 0.7540 0.7540 4,179
Oct 24, 2024 0.7720 0.7760 0.7500 0.7760 0.7760 28,943
Oct 23, 2024 0.7600 0.7740 0.7520 0.7620 0.7620 13,655
Oct 22, 2024 0.7520 0.7540 0.7480 0.7520 0.7520 12,809
Oct 21, 2024 0.7340 0.7580 0.7340 0.7540 0.7540 12,876
Oct 18, 2024 0.7520 0.7660 0.7500 0.7520 0.7520 27,003
Oct 17, 2024 0.7340 0.7620 0.7340 0.7500 0.7500 82,915
Oct 16, 2024 0.7440 0.7480 0.7280 0.7480 0.7480 17,034
Oct 15, 2024 0.7480 0.7500 0.7260 0.7400 0.7400 45,323
Oct 14, 2024 0.7620 0.7620 0.7240 0.7300 0.7300 39,858
Oct 11, 2024 0.7620 0.7740 0.7600 0.7660 0.7660 9,609
Oct 10, 2024 0.7620 0.7640 0.7520 0.7600 0.7600 10,571
Oct 9, 2024 0.7520 0.7680 0.7520 0.7580 0.7580 3,675
Oct 8, 2024 0.7380 0.7500 0.7360 0.7500 0.7500 5,081
Oct 7, 2024 0.7980 0.7980 0.7340 0.7340 0.7340 25,068
Oct 4, 2024 0.7420 0.7980 0.7280 0.7720 0.7720 39,184
Oct 3, 2024 0.7300 0.7400 0.7220 0.7320 0.7320 5,799
Oct 2, 2024 0.7400 0.7500 0.7300 0.7380 0.7380 18,620
Oct 1, 2024 0.7960 0.7960 0.7400 0.7500 0.7500 12,975
Sep 30, 2024 0.7860 0.7860 0.7560 0.7780 0.7780 22,016
Sep 27, 2024 0.7660 0.7900 0.7420 0.7900 0.7900 62,496
Sep 26, 2024 0.7380 0.7700 0.7260 0.7640 0.7640 29,542
Sep 25, 2024 0.7400 0.7980 0.7120 0.7400 0.7400 116,446
Sep 24, 2024 0.7500 0.7500 0.7300 0.7400 0.7400 57,818
Sep 23, 2024 0.7780 0.7780 0.7340 0.7560 0.7560 3,512
Sep 20, 2024 0.7260 0.7580 0.7120 0.7560 0.7560 12,021
Sep 19, 2024 0.7220 0.7660 0.7200 0.7660 0.7660 33,270
Sep 18, 2024 0.7400 0.7400 0.7000 0.7340 0.7340 191,970
Sep 17, 2024 0.7400 0.7500 0.7260 0.7500 0.7500 7,505
Sep 16, 2024 0.7680 0.7680 0.7400 0.7600 0.7600 25,841
Sep 13, 2024 0.7560 0.7600 0.7500 0.7540 0.7540 15,237
Sep 12, 2024 0.7820 0.7820 0.7540 0.7600 0.7600 41,229
Sep 11, 2024 0.7580 0.7780 0.7560 0.7780 0.7780 5,048
Sep 10, 2024 0.7700 0.7700 0.7560 0.7680 0.7680 1,980
Sep 9, 2024 0.7580 0.7800 0.7440 0.7540 0.7540 27,234
Sep 6, 2024 0.7640 0.7700 0.7620 0.7620 0.7620 8,469
Sep 5, 2024 0.8000 0.8000 0.7700 0.7740 0.7740 13,309
Sep 4, 2024 0.7720 0.7860 0.7540 0.7680 0.7680 15,852
Sep 3, 2024 0.8080 0.8080 0.7900 0.7900 0.7900 2,702
Sep 2, 2024 0.8220 0.8220 0.7540 0.7880 0.7880 14,742
Aug 30, 2024 0.8000 0.8400 0.7900 0.8180 0.8180 52,614
Aug 29, 2024 0.8260 0.8260 0.8000 0.8180 0.8180 100,591
Aug 28, 2024 0.8200 0.8200 0.8020 0.8140 0.8140 31,561
Aug 27, 2024 0.8140 0.8220 0.8100 0.8200 0.8200 34,698
Aug 26, 2024 0.8120 0.8200 0.8060 0.8060 0.8060 35,026
Aug 23, 2024 0.8100 0.8380 0.8100 0.8240 0.8240 2,535
Aug 22, 2024 0.8100 0.8260 0.8100 0.8260 0.8260 4,545
Aug 21, 2024 0.8000 0.8220 0.8000 0.8220 0.8220 8,164
Aug 20, 2024 0.8040 0.8160 0.8020 0.8160 0.8160 18,654
Aug 19, 2024 0.8040 0.8320 0.7940 0.8320 0.8320 20,443
Aug 16, 2024 0.8060 0.8240 0.8060 0.8240 0.8240 7,792
Aug 15, 2024 0.8180 0.8280 0.8060 0.8160 0.8160 12,322
Aug 14, 2024 0.8140 0.8160 0.8000 0.8140 0.8140 41,510
Aug 13, 2024 0.8460 0.8700 0.7980 0.8580 0.8580 142,475
Aug 12, 2024 0.8480 0.8800 0.8000 0.8240 0.8240 138,425
Aug 9, 2024 0.7900 0.8440 0.7900 0.8440 0.8440 -
Aug 8, 2024 0.8120 0.8160 0.7900 0.8020 0.8020 28,160
Aug 7, 2024 0.8280 0.8280 0.7880 0.8040 0.8040 13,833
Aug 6, 2024 0.8120 0.8500 0.7860 0.8060 0.8060 62,939
Aug 5, 2024 0.7800 0.8500 0.6980 0.8500 0.8500 238,652
Aug 2, 2024 0.8000 0.8300 0.7600 0.8060 0.8060 154,749
Aug 1, 2024 0.8580 0.8580 0.8260 0.8560 0.8560 31,728
Jul 31, 2024 0.8700 0.8700 0.8460 0.8520 0.8520 42,871
Jul 30, 2024 0.8260 0.8560 0.8260 0.8560 0.8560 28,813
Jul 29, 2024 0.8420 0.8460 0.8260 0.8420 0.8420 14,041
Jul 26, 2024 0.8580 0.8700 0.8580 0.8700 0.8700 16,681
Jul 25, 2024 0.8520 0.8680 0.8400 0.8460 0.8460 16,105
Jul 24, 2024 0.8480 0.8780 0.8220 0.8700 0.8700 46,093
Jul 23, 2024 0.8460 0.8480 0.8060 0.8360 0.8360 3,594
Jul 22, 2024 0.8380 0.8500 0.8000 0.8500 0.8500 43,478
Jul 19, 2024 0.8600 0.8600 0.8400 0.8600 0.8600 47,473
Jul 18, 2024 0.8740 0.8800 0.8520 0.8560 0.8560 37,904
Jul 17, 2024 0.8420 0.8600 0.8400 0.8600 0.8600 19,948
Jul 16, 2024 0.8200 0.8480 0.8000 0.8480 0.8480 111,379
Jul 15, 2024 0.8380 0.8380 0.8100 0.8280 0.8280 40,821
Jul 12, 2024 0.8000 0.8300 0.8000 0.8300 0.8300 44,659
Jul 11, 2024 0.7900 0.8080 0.7900 0.8060 0.8060 45,461
Jul 10, 2024 0.7900 0.8080 0.7800 0.8080 0.8080 22,280
Jul 9, 2024 0.7920 0.8080 0.7900 0.7960 0.7960 4,193
Jul 8, 2024 0.8240 0.8240 0.8000 0.8100 0.8100 85,603
Jul 5, 2024 0.8180 0.8320 0.8180 0.8240 0.8240 81,312
Jul 4, 2024 0.8140 0.8200 0.7900 0.7900 0.7900 12,745
Jul 3, 2024 0.8100 0.8380 0.8000 0.8180 0.8180 28,381
Jul 2, 2024 0.8360 0.8400 0.8020 0.8080 0.8080 12,144
Jul 1, 2024 0.8080 0.8400 0.7900 0.8260 0.8260 30,683
Jun 28, 2024 0.7880 0.8100 0.7880 0.8100 0.8100 31,204
Jun 27, 2024 0.8000 0.8100 0.8000 0.8100 0.8100 2,924
Jun 26, 2024 0.7880 0.8300 0.7880 0.8280 0.8280 10,345
Jun 25, 2024 0.8100 0.8120 0.8100 0.8120 0.8120 503
Jun 24, 2024 0.7800 0.8000 0.7340 0.7960 0.7960 34,957
Jun 21, 2024 0.7800 0.7820 0.7200 0.7480 0.7480 70,533
Jun 20, 2024 0.8260 0.8260 0.7880 0.7880 0.7880 46,272
Jun 19, 2024 0.8200 0.8300 0.8200 0.8300 0.8300 3,150
Jun 18, 2024 0.8220 0.8440 0.8200 0.8440 0.8440 4,009
Jun 17, 2024 0.8540 0.8580 0.8200 0.8200 0.8200 17,932
Jun 14, 2024 0.8480 0.8480 0.8460 0.8460 0.8460 5,500
Jun 13, 2024 0.8580 0.8600 0.8420 0.8420 0.8420 9,634
Jun 12, 2024 0.8760 0.8760 0.8500 0.8640 0.8640 5,649
Jun 11, 2024 0.8600 0.8760 0.8500 0.8760 0.8760 21,156
Jun 10, 2024 0.8500 0.8600 0.8500 0.8600 0.8600 46,312
Jun 7, 2024 0.8500 0.8580 0.8500 0.8500 0.8500 47,136
Jun 6, 2024 0.8800 0.8800 0.8500 0.8560 0.8560 11,314
Jun 5, 2024 0.8520 0.8700 0.8520 0.8700 0.8700 12,771
Jun 4, 2024 0.8500 0.8680 0.8500 0.8600 0.8600 16,017
Jun 3, 2024 0.8700 0.8880 0.8220 0.8860 0.8860 83,412
May 31, 2024 0.8720 0.9080 0.8460 0.8900 0.8900 191,336
May 30, 2024 0.8880 0.8880 0.8720 0.8880 0.8880 8,909
May 29, 2024 0.8580 0.8900 0.8560 0.8900 0.8900 103,871
May 28, 2024 0.8560 0.8680 0.8500 0.8640 0.8640 6,020
May 27, 2024 0.8700 0.8760 0.8500 0.8560 0.8560 26,347
May 24, 2024 0.8240 0.8660 0.8000 0.8460 0.8460 49,360
May 23, 2024 0.8300 0.8500 0.7900 0.8360 0.8360 50,312
May 22, 2024 0.8380 0.8460 0.7980 0.8460 0.8460 46,812
May 21, 2024 0.8100 0.8380 0.7980 0.8380 0.8380 59,095
May 20, 2024 0.8040 0.8100 0.8000 0.8080 0.8080 22,675
May 17, 2024 0.8020 0.8020 0.7780 0.7800 0.7800 24,295
May 16, 2024 0.7820 0.8100 0.7520 0.7940 0.7940 77,318
May 15, 2024 0.8000 0.8300 0.7600 0.7900 0.7900 206,602
May 14, 2024 0.7380 0.8100 0.7380 0.7900 0.7900 181,767
May 13, 2024 0.7200 0.7480 0.7200 0.7300 0.7300 119,776
May 10, 2024 0.6720 0.7300 0.6680 0.7300 0.7300 85,186
May 9, 2024 0.6700 0.6900 0.6700 0.6900 0.6900 58,809
May 8, 2024 0.6800 0.6880 0.6640 0.6800 0.6800 98,506
May 7, 2024 0.7140 0.7140 0.6700 0.6900 0.6900 151,851
May 6, 2024 0.6900 0.7200 0.6900 0.6960 0.6960 132,065
May 3, 2024 0.7000 0.7200 0.6900 0.7200 0.7200 100,811
May 2, 2024 0.6320 0.7020 0.6320 0.7020 0.7020 89,949
Apr 30, 2024 0.6220 0.6700 0.6100 0.6440 0.6440 132,136
Apr 29, 2024 0.6300 0.6740 0.6300 0.6360 0.6360 4,685
Apr 26, 2024 0.6180 0.6580 0.6180 0.6340 0.6340 109,002
Apr 25, 2024 0.6380 0.6500 0.6220 0.6340 0.6340 53,802
Apr 24, 2024 0.6560 0.6560 0.6220 0.6480 0.6480 113,280
Apr 23, 2024 0.6180 0.6240 0.6080 0.6240 0.6240 35,301
Apr 22, 2024 0.6100 0.6220 0.6080 0.6220 0.6220 9,791
Apr 19, 2024 0.6300 0.6300 0.6120 0.6120 0.6120 24,115
Apr 18, 2024 0.6340 0.6540 0.6300 0.6340 0.6340 48,741
Apr 17, 2024 0.6060 0.6400 0.6060 0.6400 0.6400 70,601
Apr 16, 2024 0.6040 0.6340 0.6000 0.6340 0.6340 8,665
Apr 15, 2024 0.6240 0.6560 0.5840 0.6240 0.6240 30,856
Apr 12, 2024 0.6000 0.6220 0.5820 0.6220 0.6220 116,429
Apr 11, 2024 0.5980 0.6200 0.5900 0.6000 0.6000 141,300
Apr 10, 2024 0.5720 0.5800 0.5620 0.5800 0.5800 12,086
Apr 9, 2024 0.5960 0.5960 0.5680 0.5700 0.5700 159
Apr 8, 2024 0.5660 0.5960 0.5620 0.5760 0.5760 5,341
Apr 5, 2024 0.5720 0.5740 0.5700 0.5700 0.5700 53,322
Apr 4, 2024 0.5980 0.5980 0.5660 0.5800 0.5800 14,791
Apr 3, 2024 0.5800 0.6040 0.5800 0.5980 0.5980 10,832
Apr 2, 2024 0.5800 0.5800 0.5540 0.5720 0.5720 32,897
Mar 28, 2024 0.6040 0.6040 0.5700 0.5700 0.5700 13,754
Mar 27, 2024 0.5500 0.5840 0.5120 0.5760 0.5760 135,478
Mar 26, 2024 0.5720 0.5900 0.5520 0.5620 0.5620 95,681
Mar 25, 2024 0.5720 0.5880 0.5680 0.5860 0.5860 30,309
Mar 22, 2024 0.5920 0.6100 0.5700 0.5900 0.5900 47,222
Mar 21, 2024 0.5900 0.6080 0.5500 0.5800 0.5800 56,969
Mar 20, 2024 0.5940 0.6080 0.5940 0.6060 0.6060 6,129
Mar 19, 2024 0.6000 0.6080 0.5940 0.6080 0.6080 45,854
Mar 18, 2024 0.6080 0.6080 0.6000 0.6000 0.6000 29,258
Mar 15, 2024 0.6200 0.6200 0.5940 0.6000 0.6000 8,866
Mar 14, 2024 0.6180 0.6180 0.6100 0.6100 0.6100 4,830
Mar 13, 2024 0.6200 0.6220 0.6200 0.6200 0.6200 28,773
Mar 12, 2024 0.6280 0.6400 0.6180 0.6200 0.6200 22,254
Mar 11, 2024 0.6400 0.6600 0.6200 0.6300 0.6300 67,324
Mar 8, 2024 0.6020 0.6180 0.5840 0.6000 0.6000 29,595
Mar 7, 2024 0.6240 0.6240 0.6180 0.6180 0.6180 2,134
Mar 6, 2024 0.6360 0.6520 0.6260 0.6380 0.6380 9,546
Mar 5, 2024 0.6360 0.6500 0.6360 0.6500 0.6500 7,178
Mar 4, 2024 0.6500 0.6500 0.6000 0.6360 0.6360 120,125
Mar 1, 2024 0.6600 0.6600 0.6440 0.6600 0.6600 5,306
Feb 29, 2024 0.6600 0.6680 0.6400 0.6520 0.6520 56,866
Feb 28, 2024 0.6660 0.6660 0.6600 0.6600 0.6600 89,037
Feb 27, 2024 0.6780 0.6860 0.6680 0.6800 0.6800 34,918
Feb 26, 2024 0.6840 0.6860 0.6680 0.6800 0.6800 28,424
Feb 23, 2024 0.6800 0.6840 0.6500 0.6700 0.6700 20,809
Feb 22, 2024 0.6680 0.7160 0.6540 0.6820 0.6820 18,731
Feb 21, 2024 0.7120 0.7200 0.6900 0.7180 0.7180 6,552
Feb 20, 2024 0.7160 0.7200 0.6820 0.7160 0.7160 11,827
Feb 19, 2024 0.6880 0.7160 0.6880 0.7160 0.7160 72,830
Feb 16, 2024 0.7140 0.7140 0.6960 0.7000 0.7000 16,808
Feb 15, 2024 0.7000 0.7160 0.6900 0.7080 0.7080 24,109
Feb 14, 2024 0.6980 0.7000 0.6720 0.6960 0.6960 115,174
Feb 13, 2024 0.7100 0.7100 0.6620 0.7000 0.7000 47,972
Feb 12, 2024 0.6900 0.7020 0.6720 0.7020 0.7020 8,770
Feb 9, 2024 0.6840 0.6840 0.6600 0.6780 0.6780 48,331
Feb 8, 2024 0.6620 0.6620 0.6500 0.6560 0.6560 7,654
Feb 7, 2024 0.6500 0.6720 0.6500 0.6620 0.6620 45,250
Feb 6, 2024 0.6520 0.6580 0.6500 0.6540 0.6540 3,450
Feb 5, 2024 0.6580 0.6640 0.6580 0.6640 0.6640 8,071
Feb 2, 2024 0.6840 0.6860 0.6840 0.6860 0.6860 1,500
Feb 1, 2024 0.7000 0.7000 0.6600 0.6780 0.6780 37,022
Jan 31, 2024 0.7020 0.7020 0.6800 0.6920 0.6920 44,568
Jan 30, 2024 0.6480 0.6900 0.6300 0.6900 0.6900 112,753
Jan 29, 2024 0.6260 0.6440 0.6200 0.6380 0.6380 33,378
Jan 26, 2024 0.5860 0.6240 0.5860 0.6240 0.6240 159,177
Jan 25, 2024 0.5800 0.6000 0.5740 0.6000 0.6000 71,378
Jan 24, 2024 0.5820 0.5820 0.5820 0.5820 0.5820 -
Jan 23, 2024 0.5820 0.5880 0.5800 0.5840 0.5840 28,005
Jan 22, 2024 0.5740 0.6140 0.5740 0.5980 0.5980 18,501
Jan 19, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 1,170
Jan 18, 2024 0.6000 0.6020 0.5840 0.6020 0.6020 1,250
Jan 17, 2024 0.5840 0.5860 0.5800 0.5820 0.5820 10,827
Jan 16, 2024 0.5800 0.5980 0.5700 0.5980 0.5980 10,038
Jan 15, 2024 0.6160 0.6160 0.5760 0.5980 0.5980 645
Jan 12, 2024 0.5920 0.6020 0.5720 0.6020 0.6020 13,071
Jan 11, 2024 0.5760 0.5960 0.5760 0.5960 0.5960 3,825
Jan 10, 2024 0.5960 0.6000 0.5720 0.6000 0.6000 25,025
Jan 9, 2024 0.6000 0.6260 0.5900 0.6140 0.6140 20,523
Jan 8, 2024 0.6020 0.6020 0.6020 0.6020 0.6020 -
Jan 5, 2024 0.5700 0.6140 0.5700 0.6140 0.6140 21,356
Jan 4, 2024 0.5920 0.5960 0.5720 0.5820 0.5820 64,349
Jan 3, 2024 0.6200 0.6200 0.5900 0.5940 0.5940 28,650
Jan 2, 2024 0.6260 0.6260 0.5960 0.6260 0.6260 9,366
Dec 29, 2023 0.5920 0.6000 0.5800 0.5960 0.5960 48,658
Dec 28, 2023 0.5960 0.6080 0.5880 0.5980 0.5980 25,014
Dec 27, 2023 0.6100 0.6100 0.5960 0.6000 0.6000 35,100
Dec 22, 2023 0.6020 0.6100 0.5980 0.6040 0.6040 35,025
Dec 21, 2023 0.6140 0.6220 0.6000 0.6120 0.6120 35,289
Dec 20, 2023 0.6160 0.6200 0.6140 0.6180 0.6180 4,002
Dec 19, 2023 0.6280 0.6280 0.6160 0.6160 0.6160 42,631
Dec 18, 2023 0.6400 0.6400 0.6260 0.6260 0.6260 9,219
Dec 15, 2023 0.6440 0.6500 0.6260 0.6320 0.6320 12,277
Dec 14, 2023 0.6160 0.6380 0.6160 0.6160 0.6160 2,116
Dec 13, 2023 0.6140 0.6320 0.6140 0.6320 0.6320 7,263
Dec 12, 2023 0.6480 0.6500 0.6160 0.6220 0.6220 53,219
Dec 11, 2023 0.6680 0.6680 0.6320 0.6320 0.6320 6,622
Dec 8, 2023 0.6380 0.6500 0.6300 0.6500 0.6500 21,795
Dec 7, 2023 0.6800 0.6800 0.6140 0.6340 0.6340 29,462
Dec 6, 2023 0.6200 0.7000 0.6100 0.6700 0.6700 88,954
Dec 5, 2023 0.6280 0.6300 0.6280 0.6300 0.6300 500
Dec 4, 2023 0.6020 0.6280 0.6000 0.6140 0.6140 37,276
Dec 1, 2023 0.6200 0.6200 0.6000 0.6160 0.6160 2,310
Nov 30, 2023 0.5920 0.6300 0.5920 0.6000 0.6000 13,540
Nov 29, 2023 0.6180 0.6300 0.5900 0.6100 0.6100 16,727
Nov 28, 2023 0.6000 0.6000 0.5800 0.5800 0.5800 5,780
Nov 27, 2023 0.5820 0.6120 0.5800 0.5800 0.5800 30,532
Nov 24, 2023 0.6000 0.6120 0.6000 0.6060 0.6060 26,804
Nov 23, 2023 0.6000 0.6100 0.6000 0.6060 0.6060 4,812
Nov 22, 2023 0.6060 0.6060 0.6000 0.6000 0.6000 7,465
Nov 21, 2023 0.6340 0.6340 0.6000 0.6060 0.6060 5,562
Nov 20, 2023 0.6100 0.6300 0.6000 0.6240 0.6240 3,700
Nov 17, 2023 0.6300 0.6360 0.6000 0.6240 0.6240 37,035
Nov 16, 2023 0.6020 0.6360 0.5980 0.6100 0.6100 95,830
Nov 15, 2023 0.6220 0.6220 0.6060 0.6060 0.6060 19,650
Nov 14, 2023 0.6000 0.6080 0.6000 0.6000 0.6000 -
Nov 13, 2023 0.6100 0.6360 0.5380 0.5900 0.5900 31,680
Nov 10, 2023 0.6200 0.6200 0.6100 0.6200 0.6200 1,126
Nov 9, 2023 0.6340 0.6360 0.6000 0.6020 0.6020 10,701
Nov 8, 2023 0.6020 0.6300 0.5800 0.6100 0.6100 16,554
Nov 7, 2023 0.6000 0.6340 0.6000 0.6120 0.6120 1,079
Nov 6, 2023 0.6000 0.6360 0.6000 0.6360 0.6360 4,491
Nov 3, 2023 0.6360 0.6360 0.6000 0.6240 0.6240 1,836
Nov 2, 2023 0.5700 0.6400 0.5700 0.6400 0.6400 34,493
Nov 1, 2023 0.5680 0.5700 0.5360 0.5700 0.5700 9,400
Oct 31, 2023 0.5680 0.5700 0.5200 0.5700 0.5700 24,200
Oct 30, 2023 0.5680 0.5680 0.5300 0.5460 0.5460 2,600

Related Tickers