Capital Limited (BST:C8D)
Germany · Delayed Price · Currency is EUR 1.450
-0.090 (-5.84%)
At close: Mar 19, 2026
Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -5.84% | - |
| Mar 18, 2026 | 1.52 | 1.65 | 1.51 | 1.54 | 1.54 | 1.99% | - |
| Mar 17, 2026 | 1.47 | 1.57 | 1.47 | 1.51 | 1.51 | 2.72% | - |
| Mar 16, 2026 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -8.70% | - |
| Mar 13, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -3.01% | - |
| Mar 12, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 5.06% | - |
| Mar 11, 2026 | 1.55 | 1.67 | 1.55 | 1.58 | 1.58 | 1.94% | - |
| Mar 10, 2026 | 1.55 | 1.62 | 1.54 | 1.55 | 1.55 | -1.27% | - |
| Mar 9, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -8.72% | - |
| Mar 6, 2026 | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | 4.88% | - |
| Mar 5, 2026 | 1.63 | 1.72 | 1.63 | 1.64 | 1.64 | -0.61% | - |
| Mar 4, 2026 | 1.64 | 1.77 | 1.63 | 1.65 | 1.65 | - | - |
| Mar 3, 2026 | 1.69 | 1.78 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| Mar 2, 2026 | 1.59 | 1.79 | 1.59 | 1.71 | 1.71 | 5.56% | - |
| Feb 27, 2026 | 1.62 | 1.71 | 1.61 | 1.62 | 1.62 | -0.61% | - |
| Feb 26, 2026 | 1.62 | 1.70 | 1.62 | 1.63 | 1.63 | - | - |
| Feb 25, 2026 | 1.56 | 1.72 | 1.55 | 1.63 | 1.63 | 4.49% | - |
| Feb 24, 2026 | 1.55 | 1.67 | 1.55 | 1.56 | 1.56 | 0.65% | - |
| Feb 23, 2026 | 1.55 | 1.62 | 1.55 | 1.55 | 1.55 | - | - |
| Feb 20, 2026 | 1.54 | 1.63 | 1.53 | 1.55 | 1.55 | 1.31% | - |
| Feb 19, 2026 | 1.54 | 1.62 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Feb 18, 2026 | 1.55 | 1.60 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Feb 17, 2026 | 1.52 | 1.64 | 1.52 | 1.55 | 1.55 | -2.52% | - |
| Feb 16, 2026 | 1.44 | 1.59 | 1.44 | 1.59 | 1.59 | 10.42% | - |
| Feb 13, 2026 | 1.46 | 1.51 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Feb 12, 2026 | 1.47 | 1.52 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 11, 2026 | 1.46 | 1.54 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 10, 2026 | 1.43 | 1.53 | 1.43 | 1.46 | 1.46 | 2.10% | - |
| Feb 9, 2026 | 1.42 | 1.50 | 1.41 | 1.43 | 1.43 | 0.70% | - |
| Feb 6, 2026 | 1.45 | 1.51 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Feb 5, 2026 | 1.47 | 1.54 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Feb 4, 2026 | 1.46 | 1.55 | 1.46 | 1.47 | 1.47 | 0.68% | - |
| Feb 3, 2026 | 1.48 | 1.55 | 1.46 | 1.46 | 1.46 | -5.81% | - |
| Feb 2, 2026 | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | 5.44% | - |
| Jan 30, 2026 | 1.44 | 1.55 | 1.44 | 1.47 | 1.47 | 2.08% | - |
| Jan 29, 2026 | 1.43 | 1.56 | 1.43 | 1.44 | 1.44 | 0.70% | - |
| Jan 28, 2026 | 1.46 | 1.52 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Jan 27, 2026 | 1.39 | 1.49 | 1.38 | 1.45 | 1.45 | 5.07% | - |
| Jan 26, 2026 | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | 1.47% | - |
| Jan 23, 2026 | 1.35 | 1.43 | 1.35 | 1.36 | 1.36 | 0.74% | - |
| Jan 22, 2026 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | - | - |
| Jan 21, 2026 | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | 1.50% | - |
| Jan 20, 2026 | 1.35 | 1.41 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Jan 19, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jan 16, 2026 | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jan 15, 2026 | 1.38 | 1.44 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 14, 2026 | 1.38 | 1.45 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 13, 2026 | 1.35 | 1.47 | 1.35 | 1.38 | 1.38 | 2.22% | - |
| Jan 12, 2026 | 1.32 | 1.40 | 1.31 | 1.35 | 1.35 | 2.27% | - |
| Jan 9, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | - |