Strategie Kapital AG (DUSE:S14)
Germany · Delayed Price · Currency is EUR 0.3600
+0.1100 (44.00%)
At close: May 20, 2026
Strategie Kapital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.25 | 0.36 | 0.25 | 0.36 | 0.36 | 44.00% | 15,000 |
| May 18, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 2,650 |
| May 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 12,700 |
| May 13, 2026 | 0.30 | 0.35 | 0.30 | 0.30 | 0.30 | 4.86% | 10,086 |
| May 12, 2026 | 0.30 | 0.30 | 0.25 | 0.29 | 0.29 | -4.00% | 11,000 |
| May 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1 |
| May 7, 2026 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | -25.00% | 3,000 |
| May 6, 2026 | 0.20 | 0.50 | 0.20 | 0.40 | 0.40 | 81.82% | 14,000 |
| May 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.17% | 1,000 |
| May 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 500 |
| Apr 30, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | -8.73% | 4,500 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 1,100 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 900 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 2,675 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -14.73% | 1,000 |
| Apr 16, 2026 | 0.32 | 0.32 | 0.26 | 0.26 | 0.26 | -19.38% | 1,200 |
| Apr 14, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.26% | 2,500 |
| Apr 10, 2026 | 0.31 | 0.31 | 0.26 | 0.30 | 0.30 | -1.94% | 2,000 |
| Apr 9, 2026 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -13.89% | 6,000 |
| Apr 8, 2026 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | -10.00% | 5,933 |
| Apr 7, 2026 | 0.25 | 0.50 | 0.25 | 0.40 | 0.40 | 59.36% | 13,381 |
| Mar 27, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 14.09% | 800 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,700 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 10,800 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 200 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 150 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.48% | 3,040 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Mar 3, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.58% | 1,000 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.96% | 500 |
| Feb 27, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 14.71% | 200 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -15.00% | 500 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -16.38% | 1,309 |
| Feb 4, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | -3.04% | 4,500 |
| Feb 2, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 11.28% | 3,000 |
| Jan 30, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | -1.48% | 4,500 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 6,000 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,000 |
| Jan 14, 2026 | 0.24 | 0.30 | 0.23 | 0.27 | 0.27 | 17.39% | 5,773 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 1,000 |
| Jan 12, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 14.72% | 230 |
| Jan 8, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 14.53% | 1,500 |
| Jan 7, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 14.67% | 1,000 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.66% | 1,600 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | 6.00% | 2,350 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -18.92% | 20,000 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.27% | 5,000 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -15.68% | 1,500 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.77% | 100 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 14.59% | 100 |