q.beyond AG (0CHZ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 4 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.6200 | 0.6200 | 0.6120 | 0.6200 | 0.6200 | 29,701 |
| 22 Apr 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 9,037 |
| 19 Apr 2024 | 0.6168 | 0.6168 | 0.6168 | 0.6168 | 0.6168 | 13,741 |
| 18 Apr 2024 | 0.6320 | 0.6400 | 0.6301 | 0.6301 | 0.6301 | 22,521 |
| 17 Apr 2024 | 0.6176 | 0.6300 | 0.6176 | 0.6300 | 0.6300 | 50,000 |
| 16 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 4 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.6000 | 0.6020 | 0.5832 | 0.5919 | 0.5919 | 83,500 |
| 11 Apr 2024 | 0.6100 | 0.6160 | 0.6029 | 0.6029 | 0.6029 | 91,500 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.5727 | 0.5727 | 0.5700 | 0.5700 | 0.5700 | 48,495 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,505 |
| 02 Apr 2024 | 0.5748 | 0.5780 | 0.5748 | 0.5780 | 0.5780 | 25,099 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.5620 | 0.5633 | 0.5500 | 0.5633 | 0.5633 | 21,216 |
| 26 Mar 2024 | 0.5625 | 0.5625 | 0.5618 | 0.5620 | 0.5620 | 28,784 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 29,117 |
| 18 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 8,034 |
| 15 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 34 |
| 14 Mar 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 4 |
| 13 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 18,200 |
| 12 Mar 2024 | 0.6395 | 0.6395 | 0.6395 | 0.6395 | 0.6395 | 1,536 |
| 11 Mar 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 118 |
| 08 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 5 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 8 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 10 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 9 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 18 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 1 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 80 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 2 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 750 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 140 |
| 11 Jan 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 328 |
| 10 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 5 |
| 09 Jan 2024 | 0.5960 | 0.6080 | 0.5960 | 0.6020 | 0.6020 | 1,046 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 4 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 0.5900 | 0.5980 | 0.5900 | 0.5980 | 0.5980 | 628 |
| 28 Dec 2023 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 448 |
| 27 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 5 |
| 22 Dec 2023 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 100 |
| 21 Dec 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 4 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 200 |
| 15 Dec 2023 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 20 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 1 |
| 08 Dec 2023 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 1 |
| 07 Dec 2023 | 0.6780 | 0.6780 | 0.6760 | 0.6760 | 0.6760 | 34 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 18 |
| 01 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.