Strategie Kapital AG (DUSE:S14)
Germany · Delayed Price · Currency is EUR 0.3000
+0.0600 (25.00%)
At close: Aug 11, 2026
Strategie Kapital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 25.00% | 10,000 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.44% | 8,000 |
| Aug 6, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | -1.60% | 210 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,500 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 3,000 |
| Jul 28, 2026 | 0.24 | 0.30 | 0.20 | 0.30 | 0.30 | 7.14% | 87,900 |
| Jul 24, 2026 | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | -12.50% | 6,000 |
| Jul 22, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.63% | 7,500 |
| Jul 21, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 12.77% | 1,000 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -14.55% | 145 |
| Jul 13, 2026 | 0.32 | 0.33 | 0.28 | 0.33 | 0.33 | 1.85% | 4,083 |
| Jul 3, 2026 | 0.34 | 0.40 | 0.32 | 0.32 | 0.32 | -4.71% | 3,512 |
| Jul 1, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 400 |
| Jun 29, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 140 |
| Jun 19, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 300 |
| Jun 17, 2026 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | -24.44% | 1,438 |
| Jun 15, 2026 | 0.25 | 0.45 | 0.25 | 0.45 | 0.45 | 80.00% | 14,000 |
| Jun 12, 2026 | 0.35 | 0.35 | 0.25 | 0.25 | 0.25 | -16.67% | 1,301 |
| Jun 3, 2026 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 3,500 |
| Jun 2, 2026 | 0.24 | 0.40 | 0.24 | 0.35 | 0.35 | 45.83% | 21,500 |
| Jun 1, 2026 | 0.31 | 0.31 | 0.24 | 0.24 | 0.24 | -6.98% | 505 |
| May 22, 2026 | 0.36 | 0.36 | 0.26 | 0.26 | 0.26 | -28.33% | 1,844 |
| 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 |