Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

S4 Capital PLC (9S4.DU)

0.3040
-0.0062
(-2.00%)
At close: April 22 at 7:32:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.00000.00000.00000.30400.3040-
Apr 17, 20250.32440.32520.31020.31020.3102-
Apr 16, 20250.32860.32860.32260.32260.3226-
Apr 15, 20250.33480.33800.32880.33400.3340-
Apr 14, 20250.32440.33320.31660.33320.3332-
Apr 11, 20250.33980.33980.31940.31940.3194-
Apr 10, 20250.34920.35540.33340.33340.3334-
Apr 9, 20250.33940.33960.32200.33960.3396-
Apr 8, 20250.34160.34840.32600.34780.3478-
Apr 7, 20250.34500.34500.32180.33600.3360-
Apr 4, 20250.39360.39360.35620.35620.3562-
Apr 3, 20250.41940.41940.39480.39720.3972-
Apr 2, 20250.42040.42940.41820.42860.4286-
Apr 1, 20250.39820.42100.39820.42100.4210-
Mar 31, 20250.40960.40960.39500.39720.3972-
Mar 28, 20250.42820.43060.41420.41420.4142-
Mar 27, 20250.45140.45140.43060.43060.4306-
Mar 26, 20250.42560.45240.40960.45240.4524-
Mar 25, 20250.41240.42560.41240.42500.4250-
Mar 24, 20250.38900.42880.38900.41160.4116-
Mar 21, 20250.41620.41620.38700.38700.3870-
Mar 20, 20250.40420.41700.39880.41700.4170-
Mar 19, 20250.39940.40420.39860.40420.4042-
Mar 18, 20250.40620.40620.39360.39880.3988-
Mar 17, 20250.39120.40680.37600.40680.4068-
Mar 14, 20250.40540.40540.38300.39260.3926-
Mar 13, 20250.38480.40520.38400.40360.4036-
Mar 12, 20250.37380.38600.36640.38600.3860-
Mar 11, 20250.37640.37640.36100.37400.3740-
Mar 10, 20250.37500.37500.36720.37320.3732-
Mar 7, 20250.34940.37700.34940.37400.3740-
Mar 6, 20250.35040.35080.34300.35080.3508-
Mar 5, 20250.35060.35640.34740.34760.3476-
Mar 4, 20250.35480.35480.32660.34780.3478-
Mar 3, 20250.36340.36340.35740.35800.3580-
Feb 28, 20250.38360.38360.36000.36000.3600-
Feb 27, 20250.39140.39140.38000.38840.3884-
Feb 26, 20250.38360.39120.38340.39060.3906-
Feb 25, 20250.38420.38420.37420.38140.3814-
Feb 24, 20250.39660.39660.38300.38520.3852-
Feb 21, 20250.38920.40100.38920.39520.3952-
Feb 20, 20250.39700.39740.38760.38760.3876-
Feb 19, 20250.40660.40660.39580.39580.3958-
Feb 18, 20250.40420.40420.39980.40260.4026-
Feb 17, 20250.39540.40360.39360.40360.4036-
Feb 14, 20250.39180.40200.39180.39480.3948-
Feb 13, 20250.40840.40840.39240.39240.3924-
Feb 12, 20250.42480.42480.40460.40580.4058-
Feb 11, 20250.42760.42920.41860.42340.4234-
Feb 10, 20250.43180.43320.42780.42780.4278-
Feb 7, 20250.43580.43980.42580.43140.4314-
Feb 6, 20250.44480.44940.43520.43520.4352-
Feb 5, 20250.44220.45860.44220.44240.4424-
Feb 4, 20250.44600.44600.43720.44400.4440-
Feb 3, 20250.43680.44880.43680.44880.4488-
Jan 31, 20250.44180.44640.43720.44640.4464-
Jan 30, 20250.44000.45780.43980.44120.4412-
Jan 29, 20250.44640.44640.43520.43920.4392-
Jan 28, 20250.39680.46940.39680.44220.4422-
Jan 27, 20250.40380.40480.39580.39640.3964-
Jan 24, 20250.42500.42500.40760.40760.4076-
Jan 23, 20250.41660.42540.40840.42420.4242-
Jan 22, 20250.42960.42960.41760.41760.4176-
Jan 21, 20250.40560.44040.40560.42880.4288-
Jan 20, 20250.39800.40700.39440.40580.4058-
Jan 17, 20250.39000.40320.39000.39740.3974-
Jan 16, 20250.38460.39140.38320.39140.3914-
Jan 15, 20250.37820.38320.37820.38300.3830-
Jan 14, 20250.38200.38680.37760.37760.3776-
Jan 13, 20250.37760.38440.37760.38080.3808-
Jan 10, 20250.37700.38200.37420.38200.3820-
Jan 9, 20250.38220.39000.37760.37760.3776-
Jan 8, 20250.38320.38600.38200.38480.3848-
Jan 7, 20250.40100.40100.38380.38460.3846-
Jan 6, 20250.38480.40200.38180.40200.4020-
Jan 3, 20250.39480.39480.38160.38400.3840-
Jan 2, 20250.39040.39840.39040.39300.3930-
Dec 30, 20240.39260.39260.38080.38420.3842-
Dec 27, 20240.40060.40780.39080.39320.3932-
Dec 23, 20240.39120.41040.39120.39660.3966-
Dec 20, 20240.42360.42360.39860.39860.3986-
Dec 19, 20240.43540.43580.42820.42820.4282-
Dec 18, 20240.43420.44300.43420.44220.4422-
Dec 17, 20240.43720.44060.43420.43540.4354-
Dec 16, 20240.45140.45140.43420.43920.4392-
Dec 13, 20240.46240.46240.45240.45240.4524-
Dec 12, 20240.45980.46280.45780.46280.4628-
Dec 11, 20240.45700.46120.45640.45960.4596-
Dec 10, 20240.45520.45880.45200.45740.4574-
Dec 9, 20240.47500.48220.45820.45820.4582-
Dec 6, 20240.45300.47800.45300.47560.4756-
Dec 5, 20240.46280.46280.45160.45400.4540-
Dec 4, 20240.43840.46280.43840.46240.4624-
Dec 3, 20240.43300.45000.43300.43780.4378-
Dec 2, 20240.42440.43840.42440.43320.4332-
Nov 29, 20240.42720.43880.42720.42740.4274-
Nov 28, 20240.42060.42740.42060.42740.4274-
Nov 27, 20240.42280.42480.41800.41800.4180-
Nov 26, 20240.42480.42620.41900.42240.4224-
Nov 25, 20240.42540.42680.42080.42680.4268-
Nov 22, 20240.42780.42780.41660.42340.4234-
Nov 21, 20240.40220.44780.40220.42900.4290-
Nov 20, 20240.39060.40160.38240.40160.4016-
Nov 19, 20240.37180.38720.36360.38720.3872-
Nov 18, 20240.36340.37580.36340.37040.3704-
Nov 15, 20240.36800.37100.36100.36100.3610-
Nov 14, 20240.37400.37400.36160.37020.3702-
Nov 13, 20240.36360.37560.35220.37560.3756-
Nov 12, 20240.39080.39080.36480.36480.3648-
Nov 11, 20240.38400.39720.38400.39380.3938-
Nov 8, 20240.40100.40100.38680.39240.3924-
Nov 7, 20240.47320.47320.40100.40100.4010-
Nov 6, 20240.44520.47280.44520.47280.4728-
Nov 5, 20240.44500.44540.43380.43880.4388-
Nov 4, 20240.45220.45540.44320.44320.4432-
Nov 1, 20240.44800.45320.44580.45100.4510-
Oct 31, 20240.45000.45000.44560.44700.4470-
Oct 30, 20240.45100.45540.44920.45280.4528-
Oct 29, 20240.46080.46080.45180.45300.4530-
Oct 28, 20240.45680.46200.44880.46080.4608-
Oct 25, 20240.46340.46340.45400.45400.4540-
Oct 24, 20240.46440.46680.46420.46420.4642-
Oct 23, 20240.46940.48180.46120.46360.4636-
Oct 22, 20240.46440.46800.45860.46800.4680-
Oct 21, 20240.47140.47260.46020.46480.4648-
Oct 18, 20240.49500.49500.46580.47140.4714-
Oct 17, 20240.46320.49360.46320.49360.4936-
Oct 16, 20240.45200.47460.45200.46280.4628-
Oct 15, 20240.45500.46860.45120.46860.4686-
Oct 14, 20240.46240.46240.45240.45440.4544-
Oct 11, 20240.46720.46980.46140.46140.4614-
Oct 10, 20240.45820.47420.45820.46680.4668-
Oct 9, 20240.48840.48840.45840.45840.4584-
Oct 8, 20240.47840.49400.46760.48840.4884-
Oct 7, 20240.46980.48320.46660.48320.4832-
Oct 4, 20240.44980.47140.44980.47140.4714-
Oct 3, 20240.45100.45200.44880.44900.4490-
Oct 2, 20240.46060.46380.44300.45460.4546-
Oct 1, 20240.46480.46700.45800.45800.4580-
Sep 30, 20240.47900.47900.46380.46380.4638-
Sep 27, 20240.47340.48380.47340.47900.4790-
Sep 26, 20240.47720.47740.47240.47240.4724-
Sep 25, 20240.49580.49580.47240.47240.4724-
Sep 24, 20240.51850.51850.49880.49880.4988-
Sep 23, 20240.50050.51500.49360.51500.5150-
Sep 20, 20240.49580.49980.49580.49820.4982-
Sep 19, 20240.53350.53350.46500.49800.4980-
Sep 18, 20240.52400.53250.51950.53000.5300-
Sep 17, 20240.53400.53400.52200.52200.5220-
Sep 16, 20240.53400.53450.53150.53200.5320-
Sep 13, 20240.53850.54200.53400.53450.5345-
Sep 12, 20240.56600.57200.53800.53850.5385-
Sep 11, 20240.56600.56750.55050.56000.5600-
Sep 10, 20240.57200.57250.55250.56300.5630-
Sep 9, 20240.60300.60300.57300.57450.5745-
Sep 6, 20240.63250.63450.59950.60050.6005-
Sep 5, 20240.64200.64200.62700.63450.6345-
Sep 4, 20240.62050.64150.61450.64150.6415-
Sep 3, 20240.62750.63550.62200.62450.6245-
Sep 2, 20240.66550.66550.62850.62850.6285-
Aug 30, 20240.66250.67100.66250.66250.6625-
Aug 29, 20240.67500.69000.66400.66400.6640-
Aug 28, 20240.70450.70450.67350.67350.6735-
Aug 27, 20240.75850.75850.70050.70050.7005-
Aug 26, 20240.74700.75950.74700.75850.7585-
Aug 23, 20240.74050.77250.74050.74650.7465-
Aug 22, 20240.67600.73850.67600.73850.7385-
Aug 21, 20240.68500.69150.67550.67550.6755-
Aug 20, 20240.69250.70050.68400.68400.6840-
Aug 19, 20240.70800.72350.69350.69350.6935-
Aug 16, 20240.66700.73250.66700.70750.7075-
Aug 15, 20240.62450.66450.61300.66450.6645-
Aug 14, 20240.61950.62100.61250.62100.6210-
Aug 13, 20240.60800.62900.60800.61950.6195-
Aug 12, 20240.59750.60700.59400.60700.6070-
Aug 9, 20240.58300.60600.57150.59700.5970-
Aug 8, 20240.58300.58500.56750.58350.5835-
Aug 7, 20240.59200.60250.58450.58450.5845-
Aug 6, 20240.56850.58800.56850.58800.5880-
Aug 5, 20240.58500.58500.53900.56450.5645-
Aug 2, 20240.63850.63850.58400.60200.6020-
Aug 1, 20240.63650.66100.62000.64650.6465-
Jul 31, 20240.63700.64100.62550.63700.6370-
Jul 30, 20240.61650.63150.61650.62900.6290-
Jul 29, 20240.63600.65050.61650.61650.6165-
Jul 26, 20240.62950.63400.62200.63300.6330-
Jul 25, 20240.62800.63200.61500.63200.6320-
Jul 24, 20240.63750.64050.61750.63650.6365-
Jul 23, 20240.62750.63150.62000.62650.6265-
Jul 22, 20240.61700.63050.61600.62700.6270-
Jul 19, 20240.62950.63050.61500.61500.6150-
Jul 18, 20240.60650.64250.60650.63100.6310-
Jul 17, 20240.62800.62800.60550.60550.6055-
Jul 16, 20240.63400.63400.63050.63100.6310-
Jul 15, 20240.62750.63700.62750.63400.6340-
Jul 12, 20240.64950.64950.63000.63000.6300-
Jul 11, 20240.64350.64900.63500.64850.6485-
Jul 10, 20240.62550.65150.62550.64150.6415-
Jul 9, 20240.68650.68650.62700.62700.6270-
Jul 8, 20240.63050.68750.61950.68700.6870-
Jul 5, 20240.58900.63200.58850.63200.6320-
Jul 4, 20240.57800.58900.57700.58850.5885-
Jul 3, 20240.58050.58400.56600.57800.5780-
Jul 2, 20240.53250.57650.51800.57650.5765-
Jul 1, 20240.49940.53550.49940.53550.5355-
Jun 28, 20240.51600.51600.49880.49880.4988-
Jun 27, 20240.50250.51500.50200.51500.5150-
Jun 26, 20240.51950.52000.50300.50300.5030-
Jun 25, 20240.55100.55100.51650.51650.5165-
Jun 24, 20240.55350.55500.54150.55200.5520-
Jun 21, 20240.55100.55300.53550.55300.5530-
Jun 20, 20240.54750.55650.54300.55050.5505-
Jun 19, 20240.57450.57450.54450.54700.5470-
Jun 18, 20240.57050.57350.57050.57300.5730-
Jun 17, 20240.57800.57800.55750.56800.5680-
Jun 14, 20240.55750.57700.54900.57700.5770-
Jun 13, 20240.58250.58250.55400.55400.5540-
Jun 12, 20240.55250.58500.55250.58500.5850-
Jun 11, 20240.56800.56800.54500.54900.5490-
Jun 10, 20240.56200.56750.55950.56750.5675-
Jun 7, 20240.58450.58450.55800.56350.5635-
Jun 6, 20240.61000.61000.57900.58500.5850-
Jun 5, 20240.61300.61300.60100.60800.6080-
Jun 4, 20240.62300.62300.61050.61050.6105-
Jun 3, 20240.62150.62250.61650.62250.6225-
May 31, 20240.61100.61450.60100.61450.6145-
May 30, 20240.59700.61000.59700.61000.6100-
May 29, 20240.62650.63350.59250.59900.5990-
May 28, 20240.59100.62750.57850.62750.6275-
May 27, 20240.58800.59150.58800.59150.5915-
May 24, 20240.58350.58750.58350.58750.5875-
May 23, 20240.61700.61700.58750.58750.5875-
May 22, 20240.64400.64400.60950.61550.6155-
May 21, 20240.67500.67500.63250.64250.6425-
May 20, 20240.67850.68400.66900.67550.6755-
May 17, 20240.67900.67900.66850.67800.6780-
May 16, 20240.66100.68000.65700.68000.6800-
May 15, 20240.62350.66000.61800.66000.6600-
May 14, 20240.65900.65900.61500.62100.6210-
May 13, 20240.62850.67200.62850.65900.6590-
May 10, 20240.53450.62650.53450.62650.6265-
May 9, 20240.55000.55150.53300.53300.5330-
May 8, 20240.52950.55050.51550.55050.5505-
May 7, 20240.55300.55300.53050.53050.5305-
May 6, 20240.54800.55350.54800.55350.5535-
May 3, 20240.56250.56250.54750.54750.5475-
May 2, 20240.57350.57700.56050.56050.5605-
Apr 30, 20240.58550.58550.55950.55950.5595-
Apr 29, 20240.59450.59450.58350.58500.5850-
Apr 26, 20240.58300.59150.58150.59150.5915-
Apr 25, 20240.59400.59400.55800.57800.5780-
Apr 24, 20240.64300.64300.59350.59350.5935-
Apr 23, 20240.63850.64100.63500.63900.6390-
Apr 22, 20240.63400.63800.62750.63700.6370-
Waiting for permission
Allow microphone access to enable voice search

Try again.