Duke Capital Limited (BST:B34)
Germany · Delayed Price · Currency is EUR 0.2080
-0.0320 (-13.33%)
At close: Oct 30, 2026
BST:B34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -13.33% | - |
| Oct 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Oct 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.31% | - |
| Oct 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.77% | - |
| Oct 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | - |
| Oct 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | - |
| Oct 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.56% | - |
| Oct 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -18.67% | - |
| Oct 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | - |
| Oct 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Oct 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | - |
| Sep 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | - |
| Sep 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 25, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Sep 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.07% | - |
| Sep 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | - |
| Sep 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | - |
| Sep 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 2.74% | - |
| Sep 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.68% | - |
| Sep 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Sep 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -0.67% | - |
| Sep 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.36% | - |
| Sep 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Sep 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 0.69% | - |
| Sep 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| Sep 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -3.33% | - |
| Sep 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 0.67% | - |
| Sep 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -0.67% | - |
| Sep 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | - |
| Sep 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 0.67% | - |
| Sep 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.36% | - |
| Aug 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.00% | - |
| Aug 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.35% | - |
| Aug 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.33% | - |
| Aug 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | - |
| Aug 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -0.66% | - |
| Aug 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.31% | - |