capsensixx AG (FRA:CPX)
Germany · Delayed Price · Currency is EUR 20.20
0.00 (0.00%)
At close: Oct 23, 2025
capsensixx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 20.60 | 20.60 | 20.40 | 20.20 | 20.20 | -0.98% | 483 |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.40 | 20.40 | 0.99% | 1,000 |
| Sep 15, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | -19.20% | 6 |
| Aug 27, 2025 | 20.20 | 25.00 | 20.20 | 25.00 | 25.00 | 23.76% | 220 |
| Aug 18, 2025 | 20.20 | 24.00 | 20.20 | 20.20 | 20.20 | 34.67% | 100 |
| Aug 13, 2025 | 20.00 | 20.00 | 20.00 | 15.00 | 15.00 | -21.87% | 100 |
| Aug 7, 2025 | 21.00 | 21.00 | 19.40 | 19.20 | 18.86 | 6.08% | 120 |
| Jul 21, 2025 | 18.10 | 18.20 | 18.10 | 18.10 | 17.78 | -2.16% | 15 |
| Jul 18, 2025 | 18.50 | 18.50 | 18.10 | 18.50 | 18.17 | -5.61% | 1,000 |
| Jun 24, 2025 | 19.90 | 19.90 | 18.10 | 19.60 | 19.25 | -2.97% | 160 |
| Jun 13, 2025 | 18.10 | 20.20 | 18.10 | 20.20 | 19.84 | - | 248 |
| Jun 12, 2025 | 18.10 | 20.20 | 18.10 | 20.20 | 19.84 | - | 416 |
| Jun 11, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 19.84 | 9.78% | 246 |
| Jun 10, 2025 | 18.40 | 20.20 | 18.40 | 18.40 | 18.07 | 2.22% | 248 |
| Jun 9, 2025 | 16.90 | 18.40 | 16.90 | 18.00 | 17.68 | - | 1,363 |
| Jun 6, 2025 | 18.00 | 18.30 | 18.00 | 18.00 | 17.68 | -2.70% | 231 |