Caspar Asset Management S.A. (FRA:6QA)
Germany · Delayed Price · Currency is EUR 1.540
+0.010 (0.65%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:6QA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | - | - | - |
| Aug 25, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 24, 2026 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | 0.66% | - |
| Aug 21, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | 3.40% | - |
| Aug 20, 2026 | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | - |
| Aug 19, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 2.05% | - |
| Aug 18, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Aug 17, 2026 | 1.38 | 1.49 | 1.32 | 1.49 | 1.49 | 12.88% | - |
| Aug 14, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | 0.76% | - |
| Aug 13, 2026 | 1.38 | 1.38 | 1.27 | 1.31 | 1.31 | -2.96% | - |
| Aug 12, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 11, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | 3.05% | - |
| Aug 10, 2026 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | 4.80% | - |
| Aug 7, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Aug 6, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Aug 5, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 4, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 3, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 31, 2026 | 1.28 | 1.30 | 1.21 | 1.30 | 1.30 | 7.44% | - |
| Jul 30, 2026 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | 0.83% | - |
| Jul 29, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 28, 2026 | 1.27 | 1.27 | 1.16 | 1.20 | 1.20 | - | - |
| Jul 27, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 24, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 23, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 22, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Jul 21, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 20, 2026 | 1.25 | 1.25 | 1.14 | 1.24 | 1.24 | 7.83% | - |
| Jul 17, 2026 | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Jul 16, 2026 | 1.29 | 1.29 | 1.18 | 1.19 | 1.19 | 0.85% | - |
| Jul 15, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | - |
| Jul 14, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | - |
| Jul 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 10, 2026 | 1.29 | 1.29 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Jul 9, 2026 | 1.31 | 1.31 | 1.19 | 1.21 | 1.21 | 1.68% | - |
| Jul 8, 2026 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jul 7, 2026 | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 6, 2026 | 1.32 | 1.32 | 1.20 | 1.21 | 1.21 | - | - |
| Jul 3, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 2, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | 0.83% | - |
| Jul 1, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | 2.59% | - |
| Jun 30, 2026 | 1.30 | 1.30 | 1.19 | 1.20 | 1.17 | - | - |
| Jun 29, 2026 | 1.32 | 1.32 | 1.18 | 1.20 | 1.17 | 1.69% | - |
| Jun 26, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.15 | -1.67% | - |
| Jun 25, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.17 | -0.83% | - |
| Jun 24, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.18 | 5.22% | - |
| Jun 23, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.12 | -4.96% | - |
| Jun 22, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.18 | -2.42% | - |
| Jun 19, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.21 | 0.81% | - |
| Jun 18, 2026 | 1.36 | 1.36 | 1.23 | 1.23 | 1.20 | -3.91% | - |