Skip to main content
logo
Strategie Kapital AG (DUSE:S14)
Germany flag Germany · Delayed Price · Currency is EUR
0.2700
+0.0400 (17.39%)
At close: Jan 14, 2026

Strategie Kapital AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 20260.240.300.230.270.2717.39%5,773
Jan 13, 20260.230.230.230.230.231.77%1,000
Jan 12, 20260.200.230.200.230.2314.72%230
Jan 8, 20260.170.200.170.200.2014.53%1,500
Jan 7, 20260.150.170.150.170.1714.67%1,000
Jan 2, 20260.150.150.150.150.15-5.66%1,600
Dec 29, 20250.190.190.160.160.166.00%2,350
Dec 23, 20250.190.190.150.150.15-18.92%20,000
Dec 22, 20250.190.190.190.190.19-0.27%5,000
Dec 19, 20250.190.190.190.190.19-15.68%1,500
Dec 3, 20250.220.220.220.220.223.77%100
Dec 2, 20250.210.210.210.210.2114.59%100
Dec 1, 20250.190.190.190.190.19-1,050
Nov 18, 20250.210.210.190.190.19-12.74%1,400
Nov 17, 20250.190.210.190.210.2120.80%1,000
Nov 12, 20250.180.180.180.180.183.85%1,000
Nov 11, 20250.230.230.170.170.17-24.89%100
Nov 10, 20250.230.230.200.230.23-2.17%1,250
Oct 31, 20250.230.240.230.230.23-0.43%6,830
Oct 27, 20250.210.230.210.230.232.67%2,050
Oct 21, 20250.200.230.200.230.23-2.17%500
Oct 13, 20250.330.330.230.230.23-23.33%41,490
Oct 10, 20250.240.300.240.300.3030.43%5,237
Oct 8, 20250.240.240.230.230.23-23.33%460
Oct 1, 20250.250.300.250.300.3020.00%17,500
Sep 30, 20250.260.260.250.250.25-2.34%8,485
Sep 29, 20250.280.290.260.260.26-9.86%8,773
Sep 25, 20250.290.290.270.280.28-21.11%1,644
Sep 15, 20250.360.360.360.360.364.35%25
Sep 12, 20250.350.350.350.350.35-2,005
Sep 10, 20250.300.350.300.350.3517.75%1,200
Sep 9, 20250.260.290.260.290.2922.08%1,000
Aug 27, 20250.230.260.230.240.244.35%1,100
Aug 25, 20250.230.230.230.230.234.07%1,100
Aug 20, 20250.260.260.220.220.22-15.65%100
Aug 12, 20250.230.260.230.260.268.26%1,877
Aug 6, 20250.230.240.230.240.2415.24%2,500
Jul 30, 20250.180.210.180.210.21-2.78%1,500
Jul 29, 20250.230.230.170.220.22-20.00%4,950
Jul 25, 20250.230.270.230.270.2712.50%2,500
Jul 23, 20250.250.250.240.240.24-4.00%100