independent capital AG (HAM:I8CK)
Germany · Delayed Price · Currency is EUR 1.000
0.00 (0.00%)
At close: Sep 3, 2026
independent capital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 21.95% | - |
| Aug 24, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Aug 21, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Aug 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Aug 19, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Aug 18, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 17, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Aug 14, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Aug 13, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 12, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Aug 11, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Aug 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | - |
| Aug 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 6, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Aug 5, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| Aug 4, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Aug 3, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| Jul 31, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 30, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 29, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 28, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | - |
| Jul 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | - |
| Jul 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | - |
| Jul 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | - |
| Jul 6, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jul 3, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 12 |
| Jul 2, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jul 1, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 30, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 29, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 26, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 25, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 24, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 23, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 22, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 19, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 18, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 17, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 16, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 15, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jun 12, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| Jun 11, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |