capsensixx AG (FRA:CPX)
Germany · Delayed Price · Currency is EUR 22.80
+1.40 (6.54%)
At close: May 21, 2026
capsensixx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 21.40 | 22.80 | 21.40 | 22.80 | 22.80 | 6.54% | 1,800 |
| May 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| May 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| May 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| May 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 50 |
| May 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.08% | - |
| May 8, 2026 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | 5.36% | 4 |
| May 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Apr 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | 500 |
| Apr 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.08% | - |
| Apr 13, 2026 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | 7.27% | 25 |
| Apr 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Mar 31, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 200 |
| Mar 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.77% | - |
| Mar 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Mar 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Mar 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Mar 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Mar 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Mar 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | 500 |
| Mar 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Mar 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Mar 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |