Strategie Kapital AG (DUSE:S14)
Germany · Delayed Price · Currency is EUR 0.2420
0.00 (0.00%)
At close: Aug 6, 2025
Strategie Kapital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 8.26% | 1,877 |
| Aug 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 15.24% | 2,500 |
| Jul 30, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | -2.78% | 1,500 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.17 | 0.22 | 0.22 | -20.00% | 4,950 |
| Jul 25, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 12.50% | 2,500 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 100 |
| Jul 18, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.93% | 1,500 |
| Jul 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,811 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.23% | 888 |
| Jul 4, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 9.24% | 4,500 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -15.00% | 1,000 |
| Jul 1, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 1,000 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -27.33% | 19,000 |
| Jun 13, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 1.18% | 1,496 |
| Jun 12, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 3.03% | 5,000 |
| Jun 11, 2025 | 0.25 | 0.33 | 0.25 | 0.33 | 0.33 | 6.45% | 700 |
| Jun 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -6.06% | 1,200 |
| May 16, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 2.17% | 2,000 |
| May 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -15.00% | 9,030 |
| May 13, 2025 | 0.28 | 0.38 | 0.28 | 0.38 | 0.38 | 15.15% | 1,690 |
| May 12, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -13.16% | 755 |
| May 8, 2025 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | -2.56% | 2,500 |
| May 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1,000 |
| May 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -13.33% | 1,000 |
| May 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 6,000 |
| May 2, 2025 | 0.37 | 0.44 | 0.37 | 0.44 | 0.44 | 25.71% | 5,000 |
| Apr 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 14.01% | 1,400 |
| Apr 16, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -27.76% | 400 |
| Apr 11, 2025 | 0.50 | 0.50 | 0.43 | 0.43 | 0.43 | -11.46% | 520 |
| Apr 10, 2025 | 0.34 | 0.48 | 0.34 | 0.48 | 0.48 | 41.18% | 8,400 |
| Apr 9, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 12.21% | 2,000 |
| Apr 8, 2025 | 0.31 | 0.36 | 0.30 | 0.30 | 0.30 | -13.43% | 12,431 |
| Apr 7, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -5.41% | 1,700 |
| Mar 20, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | - | 16,638 |
| Mar 17, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 5.71% | 1,025 |
| Mar 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 3,301 |
| Mar 12, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -18.92% | 500 |
| Mar 7, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 8.29% | 1,000 |
| Mar 6, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.50% | 17,800 |
| Mar 4, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 12.99% | 5,000 |
| Mar 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 43 |
| Feb 28, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | -2.22% | 150 |