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

Munich - Delayed Quote EUR

S4 Capital PLC (9S4.MU)

Compare
0.3368
0.0000
(0.00%)
As of 8:00:12 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.33680.33680.33680.33680.3368-
Apr 15, 20250.33680.33680.33680.33680.3368-
Apr 14, 20250.33680.33680.33680.33680.3368-
Apr 11, 20250.34920.34920.34920.34920.3492-
Apr 10, 20250.34920.34920.34920.34920.3492-
Apr 9, 20250.34540.34540.34540.34540.3454-
Apr 8, 20250.35160.35160.35160.35160.3516-
Apr 7, 20250.36140.36140.36140.36140.3614-
Apr 4, 20250.40760.40760.40760.40760.4076-
Apr 3, 20250.42120.42120.42120.42120.4212-
Apr 2, 20250.42120.42120.42120.42120.4212-
Apr 1, 20250.41780.41780.41780.41780.4178-
Mar 31, 20250.42280.42280.42280.42280.4228-
Mar 28, 20250.44480.44480.44480.44480.4448-
Mar 27, 20250.44560.44560.44560.44560.4456-
Mar 26, 20250.42440.42440.42440.42440.4244-
Mar 25, 20250.41400.41400.41400.41400.4140-
Mar 24, 20250.40960.40960.40960.40960.4096-
Mar 21, 20250.41840.41840.41840.41840.4184-
Mar 20, 20250.40640.40640.40640.40640.4064-
Mar 19, 20250.40640.40640.40640.40640.4064-
Mar 18, 20250.40640.40640.40640.40640.4064-
Mar 17, 20250.39500.39500.39500.39500.3950-
Mar 14, 20250.40480.40480.40480.40480.4048-
Mar 13, 20250.38860.38860.38860.38860.3886-
Mar 12, 20250.37660.37660.37660.37660.3766-
Mar 11, 20250.37640.37640.37640.37640.3764-
Mar 10, 20250.37640.37640.37640.37640.3764-
Mar 7, 20250.35660.35660.35660.35660.3566-
Mar 6, 20250.35660.35660.35660.35660.3566-
Mar 5, 20250.35660.35660.35660.35660.3566-
Mar 4, 20250.36860.36860.36860.36860.3686-
Mar 3, 20250.37880.37880.37880.37880.3788-
Feb 28, 20250.39260.39260.39260.39260.3926-
Feb 27, 20250.39260.39260.39260.39260.3926-
Feb 26, 20250.39040.39040.39040.39040.3904-
Feb 25, 20250.39040.39040.39040.39040.3904-
Feb 24, 20250.40180.40180.40180.40180.4018-
Feb 21, 20250.40180.40180.40180.40180.4018-
Feb 20, 20250.40520.40520.40520.40520.4052-
Feb 19, 20250.40520.40520.40520.40520.4052-
Feb 18, 20250.40320.40320.40320.40320.4032-
Feb 17, 20250.40320.40320.40320.40320.4032-
Feb 14, 20250.40320.40320.40320.40320.4032-
Feb 13, 20250.42200.42200.42200.42200.4220-
Feb 12, 20250.43620.43620.43620.43620.4362-
Feb 11, 20250.43880.43880.43880.43880.4388-
Feb 10, 20250.44420.44420.44420.44420.4442-
Feb 7, 20250.44840.44840.44840.44840.4484-
Feb 6, 20250.44840.44840.44840.44840.4484-
Feb 5, 20250.44600.44600.44600.44600.4460-
Feb 4, 20250.44600.44600.44600.44600.4460-
Feb 3, 20250.44320.44320.44320.44320.4432-
Jan 31, 20250.44320.44320.44320.44320.4432-
Jan 30, 20250.44320.44320.44320.44320.4432-
Jan 29, 20250.44320.44320.44320.44320.4432-
Jan 28, 20250.41740.41740.41740.41740.4174-
Jan 27, 20250.41740.41740.41740.41740.4174-
Jan 24, 20250.42900.42900.42900.42900.4290-
Jan 23, 20250.42900.42900.42900.42900.4290-
Jan 22, 20250.43080.43080.43080.43080.4308-
Jan 21, 20250.40900.40900.40900.40900.4090-
Jan 20, 20250.39780.39780.39780.39780.3978-
Jan 17, 20250.39080.39080.39080.39080.3908-
Jan 16, 20250.38780.38780.38780.38780.3878-
Jan 15, 20250.38780.38780.38780.38780.3878-
Jan 14, 20250.38780.38780.38780.38780.3878-
Jan 13, 20250.38780.38780.38780.38780.3878-
Jan 10, 20250.38840.38840.38840.38840.3884-
Jan 9, 20250.39400.39400.39400.39400.3940-
Jan 8, 20250.39460.39460.39460.39460.3946-
Jan 7, 20250.40060.40060.40060.40060.4006-
Jan 6, 20250.39460.39460.39460.39460.3946-
Jan 3, 20250.40300.40300.40300.40300.4030-
Jan 2, 20250.40300.40300.40300.40300.4030-
Dec 30, 20240.40560.40560.40560.40560.4056-
Dec 27, 20240.40920.40920.40920.40920.4092-
Dec 23, 20240.41660.41660.41660.41660.4166-
Dec 20, 20240.43600.43600.43600.43600.4360-
Dec 19, 20240.44680.44680.44680.44680.4468-
Dec 18, 20240.44680.44680.44680.44680.4468-
Dec 17, 20240.45040.45040.45040.45040.4504-
Dec 16, 20240.46420.46420.46420.46420.4642-
Dec 13, 20240.46740.46740.46740.46740.4674-
Dec 12, 20240.46740.46740.46740.46740.4674-
Dec 11, 20240.46740.46740.46740.46740.4674-
Dec 10, 20240.46740.46740.46740.46740.4674-
Dec 9, 20240.47720.47720.47720.47720.4772-
Dec 6, 20240.46320.46320.46320.46320.4632-
Dec 5, 20240.46320.46320.46320.46320.4632-
Dec 4, 20240.43580.43580.43580.43580.4358-
Dec 3, 20240.43320.43320.43320.43320.4332-
Dec 2, 20240.42920.42920.42920.42920.4292-
Nov 29, 20240.42660.42660.42660.42660.4266-
Nov 28, 20240.42660.42660.42660.42660.4266-
Nov 27, 20240.42660.42660.42660.42660.4266-
Nov 26, 20240.42660.42660.42660.42660.4266-
Nov 25, 20240.42540.42540.42540.42540.4254-
Nov 22, 20240.42540.42540.42540.42540.4254-
Nov 21, 20240.40300.40300.40300.40300.4030-
Nov 20, 20240.38440.38440.38440.38440.3844-
Nov 19, 20240.38020.38020.38020.38020.3802-
Nov 18, 20240.38020.38020.38020.38020.3802-
Nov 15, 20240.38680.38680.38680.38680.3868-
Nov 14, 20240.42180.42180.42180.42180.4218-
Nov 13, 20240.42180.42180.42180.42180.4218-
Nov 12, 20240.44900.44900.44900.44900.4490-
Nov 11, 20240.44900.44900.44900.44900.4490-
Nov 8, 20240.45880.45880.45880.45880.4588-
Nov 7, 20240.47920.47920.47920.47920.4792-
Nov 6, 20240.47920.47920.47920.47920.4792-
Nov 5, 20240.47920.47920.47920.47920.4792-
Nov 4, 20240.47920.47920.47920.47920.4792-
Nov 1, 20240.47920.47920.47920.47920.4792-
Oct 31, 20240.47920.47920.47920.47920.4792-
Oct 30, 20240.47920.47920.47920.47920.4792-
Oct 29, 20240.47920.47920.47920.47920.4792-
Oct 28, 20240.47920.47920.47920.47920.4792-
Oct 25, 20240.47920.47920.47920.47920.4792-
Oct 24, 20240.47920.47920.47920.47920.4792-
Oct 23, 20240.47920.47920.47920.47920.4792-
Oct 22, 20240.47920.47920.47920.47920.4792-
Oct 21, 20240.47920.47920.47920.47920.4792-
Oct 18, 20240.47920.47920.47920.47920.4792-
Oct 17, 20240.47920.47920.47920.47920.4792-
Oct 16, 20240.47920.47920.47920.47920.4792-
Oct 15, 20240.47920.47920.47920.47920.4792-
Oct 14, 20240.47920.47920.47920.47920.4792-
Oct 11, 20240.47920.47920.47920.47920.4792-
Oct 10, 20240.47920.47920.47920.47920.4792-
Oct 9, 20240.47920.47920.47920.47920.4792-
Oct 8, 20240.47920.47920.47920.47920.4792-
Oct 7, 20240.47920.47920.47920.47920.4792-
Oct 4, 20240.47920.47920.47920.47920.4792-
Oct 3, 20240.48200.48200.48200.48200.4820-
Oct 2, 20240.48900.48900.48900.48900.4890-
Oct 1, 20240.49800.49800.49800.49800.4980-
Sep 30, 20240.50300.50300.50300.50300.5030-
Sep 27, 20240.50300.50300.50300.50300.5030-
Sep 26, 20240.50300.50300.50300.50300.5030-
Sep 25, 20240.52700.52700.52700.52700.5270-
Sep 24, 20240.53150.53150.53150.53150.5315-
Sep 23, 20240.53150.53150.53150.53150.5315-
Sep 20, 20240.53150.53150.53150.53150.5315-
Sep 19, 20240.55300.55300.55300.55300.5530-
Sep 18, 20240.55300.55300.55300.55300.5530-
Sep 17, 20240.56650.56650.56650.56650.5665-
Sep 16, 20240.56750.56750.56750.56750.5675-
Sep 13, 20240.57050.57050.57050.57050.5705-
Sep 12, 20240.59600.59600.59600.59600.5960-
Sep 11, 20240.59600.59600.59600.59600.5960-
Sep 10, 20240.60600.60600.60600.60600.6060-
Sep 9, 20240.63050.63050.63050.63050.6305-
Sep 6, 20240.65650.65650.65650.65650.6565-
Sep 5, 20240.65650.65650.65650.65650.6565-
Sep 4, 20240.65650.65650.65650.65650.6565-
Sep 3, 20240.66400.66400.66400.66400.6640-
Sep 2, 20240.69600.69600.69600.69600.6960-
Aug 30, 20240.69750.69750.69750.69750.6975-
Aug 29, 20240.70400.70400.70400.70400.7040-
Aug 28, 20240.74100.74100.74100.74100.7410-
Aug 27, 20240.74850.74850.74850.74850.7485-
Aug 26, 20240.74800.74800.74800.74800.7480-
Aug 23, 20240.72850.72850.72850.72850.7285-
Aug 22, 20240.69400.69400.69400.69400.6940-
Aug 21, 20240.69400.69400.69400.69400.6940-
Aug 20, 20240.69400.69400.69400.69400.6940-
Aug 19, 20240.69400.69400.69400.69400.6940-
Aug 16, 20240.65900.65900.65900.65900.6590-
Aug 15, 20240.61450.61450.61450.61450.6145-
Aug 14, 20240.61450.61450.61450.61450.6145-
Aug 13, 20240.61450.61450.61450.61450.6145-
Aug 12, 20240.61450.61450.61450.61450.6145-
Aug 9, 20240.61450.61450.61450.61450.6145-
Aug 8, 20240.61450.61450.61450.61450.6145-
Aug 7, 20240.61450.61450.61450.61450.6145-
Aug 6, 20240.61450.61450.61450.61450.6145-
Aug 5, 20240.64000.64000.64000.64000.6400-
Aug 2, 20240.64000.64000.64000.64000.6400-
Aug 1, 20240.64000.64000.64000.64000.6400-
Jul 31, 20240.64000.64000.64000.64000.6400-
Jul 30, 20240.64000.64000.64000.64000.6400-
Jul 29, 20240.64000.64000.64000.64000.6400-
Jul 26, 20240.64000.64000.64000.64000.6400-
Jul 25, 20240.64000.64000.64000.64000.6400-
Jul 24, 20240.64000.64000.64000.64000.6400-
Jul 23, 20240.64000.64000.64000.64000.6400-
Jul 22, 20240.64000.64000.64000.64000.6400-
Jul 19, 20240.64000.64000.64000.64000.6400-
Jul 18, 20240.64000.64000.64000.64000.6400-
Jul 17, 20240.66200.66200.66200.66200.6620-
Jul 16, 20240.66200.66200.66200.66200.6620-
Jul 15, 20240.66200.66200.66200.66200.6620-
Jul 12, 20240.66200.66200.66200.66200.6620-
Jul 11, 20240.66200.66200.66200.66200.6620-
Jul 10, 20240.66200.66200.66200.66200.6620-
Jul 9, 20240.66500.66500.66500.66500.6650-
Jul 8, 20240.62100.62100.62100.62100.6210-
Jul 5, 20240.57450.57450.57450.57450.5745-
Jul 4, 20240.56250.56250.56250.56250.5625-
Jul 3, 20240.56250.56250.56250.56250.5625-
Jul 2, 20240.52550.52550.52550.52550.5255-
Jul 1, 20240.52550.52550.52550.52550.5255-
Jun 28, 20240.53750.53750.53750.53750.5375-
Jun 27, 20240.53750.53750.53750.53750.5375-
Jun 26, 20240.55550.55550.55550.55550.5555-
Jun 25, 20240.58000.58000.58000.58000.5800-
Jun 24, 20240.58000.58000.58000.58000.5800-
Jun 21, 20240.58000.58000.58000.58000.5800-
Jun 20, 20240.58000.58000.58000.58000.5800-
Jun 19, 20240.59400.59400.59400.59400.5940-
Jun 18, 20240.59400.59400.59400.59400.5940-
Jun 17, 20240.59400.59400.59400.59400.5940-
Jun 14, 20240.59400.59400.59400.59400.5940-
Jun 13, 20240.59400.59400.59400.59400.5940-
Jun 12, 20240.59400.59400.59400.59400.5940-
Jun 11, 20240.59700.59700.59700.59700.5970-
Jun 10, 20240.59700.59700.59700.59700.5970-
Jun 7, 20240.61300.61300.61300.61300.6130-
Jun 6, 20240.61300.61300.61300.61300.6130-
Jun 5, 20240.61300.61300.61300.61300.6130-
Jun 4, 20240.61300.61300.61300.61300.6130-
Jun 3, 20240.61300.61300.61300.61300.6130-
May 31, 20240.61300.61300.61300.61300.6130-
May 30, 20240.61300.61300.61300.61300.6130-
May 29, 20240.61300.61300.61300.61300.6130-
May 28, 20240.60950.60950.60950.60950.6095-
May 27, 20240.60950.60950.60950.60950.6095-
May 24, 20240.61050.61050.61050.61050.6105-
May 23, 20240.64150.64150.64150.64150.6415-
May 22, 20240.66850.66850.66850.66850.6685-
May 21, 20240.68150.68150.68150.68150.6815-
May 20, 20240.68150.68150.68150.68150.6815-
May 17, 20240.68150.68150.68150.68150.6815-
May 16, 20240.65850.65850.65850.65850.6585-
May 15, 20240.64650.64650.64650.64650.6465-
May 14, 20240.65750.65750.65750.65750.6575-
May 13, 20240.62600.62600.62600.62600.6260-
May 10, 20240.54950.54950.54950.54950.5495-
May 9, 20240.54950.54950.54950.54950.5495-
May 8, 20240.54950.54950.54950.54950.5495-
May 7, 20240.57200.57200.57200.57200.5720-
May 6, 20240.57200.57200.57200.57200.5720-
May 3, 20240.59050.59050.59050.59050.5905-
May 2, 20240.59250.59250.59250.59250.5925-
Apr 30, 20240.60750.60750.60750.60750.6075-
Apr 29, 20240.60800.60800.60800.60800.6080-
Apr 26, 20240.60800.60800.60800.60800.6080-
Apr 25, 20240.62150.62150.62150.62150.6215-
Apr 24, 20240.64700.64700.64700.64700.6470-
Apr 23, 20240.64700.64700.64700.64700.6470-
Apr 22, 20240.64700.64700.64700.64700.6470-
Apr 19, 20240.64700.64700.64700.64700.6470-
Apr 18, 20240.65500.65500.65500.65500.6550-
Apr 17, 20240.65500.65500.65500.65500.6550-
Apr 16, 20240.67200.67200.67200.67200.6720-