Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Strategie Kapital AG (S14.BE)

Compare
0.3020
-0.0280
(-8.48%)
At close: February 21 at 8:13:04 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.30200.30200.30200.30200.3020-
Feb 20, 20250.29400.33000.29400.33000.3300-
Feb 19, 20250.26000.26000.26000.26000.2600-
Feb 18, 20250.26000.26000.26000.26000.2600-
Feb 17, 20250.21000.21000.21000.21000.2100-
Feb 14, 20250.22600.22600.22600.22600.2260-
Feb 13, 20250.22600.22600.22600.22600.2260-
Feb 12, 20250.24000.24000.24000.24000.2400-
Feb 11, 20250.24000.24000.24000.24000.2400-
Feb 10, 20250.22000.24000.22000.24000.2400-
Feb 7, 20250.22000.22000.22000.22000.2200-
Feb 6, 20250.21000.21000.21000.21000.2100-
Feb 5, 20250.25000.25000.25000.25000.2500-
Feb 4, 20250.21000.21000.21000.21000.2100-
Feb 3, 20250.23000.23000.23000.23000.2300-
Jan 31, 20250.23200.23200.23200.23200.2320-
Jan 30, 20250.21000.21000.21000.21000.2100-
Jan 29, 20250.20800.20800.20800.20800.2080-
Jan 28, 20250.20800.20800.20800.20800.2080-
Jan 27, 20250.20800.20800.20800.20800.2080-
Jan 24, 20250.19800.19800.19800.19800.1980-
Jan 23, 20250.19800.19800.19800.19800.1980-
Jan 22, 20250.20200.26000.20200.26000.26001,000
Jan 21, 20250.23600.23600.23600.23600.2360-
Jan 20, 20250.23600.23600.23600.23600.2360-
Jan 17, 20250.23600.23600.23600.23600.2360-
Jan 16, 20250.23600.23600.23600.23600.2360-
Jan 15, 20250.16300.16300.16300.16300.1630-
Jan 14, 20250.16300.16300.16300.16300.1630-
Jan 13, 20250.18800.24000.18800.24000.2400300
Jan 10, 20250.13700.13700.13700.13700.137016,500
Jan 9, 20250.13700.15000.13700.15000.1500110
Jan 8, 20250.13700.14000.13700.14000.14002,460
Jan 7, 20250.13700.13700.13700.13700.1370-
Jan 6, 20250.13800.13800.13800.13800.1380-
Jan 3, 20250.15800.15800.15800.15800.1580-
Jan 2, 20250.10400.10400.10400.10400.1040-
Dec 30, 20240.15000.15000.15000.15000.15006,261
Dec 27, 20240.13700.13700.13700.13700.1370-
Dec 23, 20240.21400.21400.21400.21400.2140-
Dec 20, 20240.18600.18600.18600.18600.1860-
Dec 19, 20240.21600.21600.21600.21600.2160-
Dec 18, 20240.21600.21600.15800.15800.15804,000
Dec 17, 20240.25000.25000.25000.25000.25004,000
Dec 16, 20240.25600.25600.25600.25600.2560-
Dec 13, 20240.25600.26000.25600.26000.26004,000
Dec 12, 20240.26600.26600.26600.26600.2660-
Dec 11, 20240.26600.26600.26600.26600.2660-
Dec 10, 20240.25600.25600.25600.25600.2560-
Dec 9, 20240.28000.28000.28000.28000.2800-
Dec 6, 20240.25600.25600.25600.25600.2560-
Dec 5, 20240.24600.25600.24600.25600.2560150
Dec 4, 20240.24600.24600.24600.24600.2460-
Dec 3, 20240.36400.36400.36400.36400.3640-
Dec 2, 20240.25000.36400.25000.36400.3640800
Nov 29, 20240.22200.22200.22200.22200.2220-
Nov 28, 20240.19600.30600.19600.25000.25004,700
Nov 27, 20240.24000.24000.24000.24000.2400-
Nov 26, 20240.27000.27000.27000.27000.2700900
Nov 25, 20240.26400.26400.26400.26400.26402,090
Nov 22, 20240.26400.26400.26400.26400.2640-
Nov 21, 20240.22600.26600.22600.26600.2660300
Nov 20, 20240.24000.28000.24000.28000.280024,100
Nov 19, 20240.22600.22600.22600.22600.2260-
Nov 18, 20240.24000.29600.24000.29600.29601,629
Nov 15, 20240.21000.21000.21000.21000.2100-
Nov 14, 20240.20800.26600.20800.26600.26602,200
Nov 13, 20240.22600.27800.22600.25400.25403,490
Nov 12, 20240.28600.28600.28600.28600.2860-
Nov 11, 20240.35200.35200.35000.35000.3500700
Nov 8, 20240.32000.35200.32000.35200.35201,000
Nov 7, 20240.32000.39800.32000.39800.39801,199
Nov 6, 20240.35200.35200.35200.35200.3520-
Nov 5, 20240.29400.29400.29400.29400.2940-
Nov 4, 20240.34800.34800.34800.34800.3480-
Nov 1, 20240.34600.34600.34600.34600.3460-
Oct 31, 20240.34600.34600.34600.34600.3460-
Oct 30, 20240.35200.35200.35200.35200.3520-
Oct 29, 20240.35200.35200.35200.35200.3520-
Oct 28, 20240.35200.35200.35200.35200.3520-
Oct 25, 20240.34600.34600.34600.34600.3460-
Oct 24, 20240.35200.35200.35200.35200.35204,600
Oct 23, 20240.34800.34800.34800.34800.3480-
Oct 22, 20240.34800.34800.34800.34800.3480-
Oct 21, 20240.34800.34800.34800.34800.3480-
Oct 18, 20240.34800.34800.34800.34800.3480-
Oct 17, 20240.34800.34800.34800.34800.3480-
Oct 16, 20240.34800.34800.34800.34800.3480-
Oct 15, 20240.40000.40000.40000.40000.4000775
Oct 14, 20240.40000.40000.40000.40000.4000285
Oct 11, 20240.39600.39600.39600.39600.3960-
Oct 10, 20240.49400.49400.49400.49400.4940-
Oct 9, 20240.49400.54000.49400.54000.540044
Oct 8, 20240.49400.49400.49400.49400.4940-
Oct 7, 20240.41000.41000.41000.41000.4100-
Oct 4, 20240.41000.41000.41000.41000.4100-
Oct 3, 20240.40400.49400.40400.49400.4940250
Oct 2, 20240.52000.52000.52000.52000.5200-
Oct 1, 20240.52000.52000.52000.52000.5200-
Sep 30, 20240.52000.52000.52000.52000.5200-
Sep 27, 20240.48400.48400.48400.48400.4840-
Sep 26, 20240.48400.48400.48400.48400.4840-
Sep 25, 20240.48400.48400.48400.48400.4840-
Sep 24, 20240.48400.48400.48400.48400.4840-
Sep 23, 20240.48400.48400.48400.48400.4840-
Sep 20, 20240.48400.48400.48400.48400.4840-
Sep 19, 20240.49400.49400.49400.49400.4940-
Sep 18, 20240.44000.54500.44000.54500.54501,300
Sep 17, 20240.44000.44000.44000.44000.4400-
Sep 16, 20240.52000.52000.52000.52000.5200-
Sep 13, 20240.45400.45400.45400.45400.4540-
Sep 12, 20240.45400.45400.45400.45400.4540-
Sep 11, 20240.45400.45400.45400.45400.4540-
Sep 10, 20240.54500.54500.54500.54500.5450-
Sep 9, 20240.51500.51500.51500.51500.5150-
Sep 6, 20240.48000.48000.48000.48000.4800-
Sep 5, 20240.60000.60000.48000.48000.4800295
Sep 4, 20240.48400.48400.48400.48400.4840-
Sep 3, 20240.42200.42200.42200.42200.4220-
Sep 2, 20240.42200.42200.42200.42200.4220-
Aug 30, 20240.42200.42200.42200.42200.4220-
Aug 29, 20240.40000.40000.40000.40000.4000350
Aug 28, 20240.37000.37200.37000.37200.3720350
Aug 27, 20240.37000.37000.37000.37000.3700-
Aug 26, 20240.37000.44000.37000.44000.4400100
Aug 23, 20240.40000.40000.40000.40000.4000-
Aug 22, 20240.40400.40400.40000.40000.40002,800
Aug 21, 20240.46200.46200.46200.46200.4620-
Aug 20, 20240.50500.50500.50500.50500.5050-
Aug 19, 20240.50500.50500.50500.50500.5050-
Aug 16, 20240.52500.52500.52500.52500.5250-
Aug 15, 20240.48800.48800.48800.48800.4880-
Aug 14, 20240.48400.63000.48400.63000.630050
Aug 13, 20240.50000.50000.50000.50000.5000-
Aug 12, 20240.36000.36000.36000.36000.3600-
Aug 9, 20240.35400.35400.35400.35400.3540-
Aug 8, 20240.36200.36200.36200.36200.3620-
Aug 7, 20240.33600.46600.33600.41000.41002,532
Aug 6, 20240.31800.31800.31800.31800.3180-
Aug 5, 20240.30000.30000.30000.30000.30003,000
Aug 2, 20240.30800.30800.30800.30800.3080-
Aug 1, 20240.30800.30800.30800.30800.3080-
Jul 31, 20240.30800.30800.30800.30800.3080-
Jul 30, 20240.36200.36200.36200.36200.3620-
Jul 29, 20240.36200.36200.36200.36200.3620-
Jul 26, 20240.36800.36800.36800.36800.3680-
Jul 25, 20240.36800.36800.36800.36800.3680-
Jul 24, 20240.36800.36800.36800.36800.3680-
Jul 23, 20240.36800.36800.36800.36800.3680-
Jul 22, 20240.38000.38000.38000.38000.3800-
Jul 19, 20240.38000.38000.38000.38000.38006
Jul 18, 20240.38000.38000.38000.38000.3800-
Jul 17, 20240.42200.42200.41000.41000.41007,000
Jul 16, 20240.42200.42200.42200.42200.4220-
Jul 15, 20240.42200.42200.42200.42200.4220-
Jul 12, 20240.42200.42200.42200.42200.4220-
Jul 11, 20240.42200.42200.42200.42200.4220-
Jul 10, 20240.42200.42200.42200.42200.4220-
Jul 9, 20240.42200.42200.42200.42200.4220-
Jul 8, 20240.40000.58500.40000.42000.42005,050
Jul 5, 20240.43400.43400.43400.43400.43402,223
Jul 4, 20240.49400.49400.49400.49400.4940-
Jul 3, 20240.51000.51000.51000.51000.51001,000
Jul 2, 20240.52000.55000.52000.55000.55004,472
Jul 1, 20240.52000.52500.52000.52500.5250210
Jun 28, 20240.50500.50500.50500.50500.5050-
Jun 27, 20240.50000.61000.50000.61000.61001,500
Jun 26, 20240.50000.50000.50000.50000.50001,500
Jun 25, 20240.44400.44400.44400.44400.4440-
Jun 24, 20240.44600.44600.44600.44600.4460-
Jun 21, 20240.51500.51500.51500.51500.5150-
Jun 20, 20240.50500.52000.50500.52000.52002,800
Jun 19, 20240.50000.51000.46000.46000.46007,000
Jun 18, 20240.55000.55000.51000.51000.51001,400
Jun 17, 20240.53500.63000.53500.63000.63004,050
Jun 14, 20240.56000.62000.56000.62000.6200500
Jun 13, 20240.56000.56000.56000.56000.5600-
Jun 12, 20240.56000.56000.56000.56000.5600-
Jun 11, 20240.54000.62000.54000.62000.620010,000
Jun 10, 20240.54500.54500.51000.51000.51001
Jun 7, 20240.50000.52000.50000.52000.520070
Jun 6, 20240.50000.50000.48000.48000.48007,615
Jun 5, 20240.52000.52000.52000.52000.5200-
Jun 4, 20240.52000.52000.52000.52000.5200-
Jun 3, 20240.62000.69000.56000.56000.56008,400
May 31, 20240.46200.53000.46200.53000.5300100
May 30, 20240.60000.60000.60000.60000.6000300
May 29, 20240.61000.61000.61000.61000.6100-
May 28, 20240.59000.63000.59000.59000.59004,600
May 27, 20240.62000.62500.62000.62500.6250421
May 24, 20240.65000.65000.65000.65000.65001,000
May 23, 20240.64000.64000.64000.64000.6400-
May 22, 20240.64000.81000.64000.75000.75004,435
May 21, 20240.79500.87000.70000.87000.87006,950
May 20, 20240.79000.79000.79000.79000.79005,723
May 17, 20240.79000.85000.79000.80000.800012,085
May 16, 20240.79000.79000.79000.79000.7900-
May 15, 20240.82000.83000.82000.82000.82001,301
May 14, 20240.82000.91000.82000.91000.91001,500
May 13, 20240.90000.97500.90000.97500.9750600
May 10, 20240.89000.90000.89000.90000.9000900
May 9, 20240.90000.90000.90000.90000.9000-
May 8, 20240.90000.90000.90000.90000.9000-
May 7, 20240.90000.90000.90000.90000.9000-
May 6, 20241.10001.10000.90000.90000.90002,750
May 3, 20241.17001.17001.10001.10001.10003,000
May 2, 20241.10001.19001.03001.17001.17002,700
Apr 30, 20241.10001.20001.10001.10001.10009,200
Apr 29, 20241.01001.15000.78001.05001.050016,700
Apr 26, 20240.70000.97500.70000.97500.97501,850
Apr 25, 20240.80000.80500.72000.74500.745029,492
Apr 24, 20240.81000.81000.81000.81000.8100-
Apr 23, 20240.85000.85500.85000.85000.85004,450
Apr 22, 20240.85000.85500.85000.85500.85501,000
Apr 19, 20240.85000.85500.85000.85500.8550300
Apr 18, 20240.87000.87000.87000.87000.8700-
Apr 17, 20240.85000.87500.85000.87500.87501,480
Apr 16, 20240.90000.92000.90000.92000.92001,000
Apr 15, 20240.95000.95000.90000.95000.95003,346
Apr 12, 20240.94000.95000.88000.95000.950013,000
Apr 11, 20240.99001.08000.80001.08001.080028,570
Apr 10, 20241.20001.20001.02001.02001.02006,500
Apr 9, 20241.30001.30001.02001.25001.250011,510
Apr 8, 20241.30001.36001.30001.36001.36008,662
Apr 5, 20241.31001.31001.31001.31001.31001,400
Apr 4, 20241.34001.46001.34001.46001.46002,200
Apr 3, 20241.33001.45001.33001.45001.4500100
Apr 2, 20241.31001.48001.31001.48001.48005,160
Mar 28, 20241.32001.52001.31001.31001.31002,430
Mar 27, 20241.30001.44001.30001.44001.44008,531
Mar 26, 20241.30001.45001.30001.31001.31001,141
Mar 25, 20241.36001.49001.28001.33001.33006,100
Mar 22, 20241.62001.62001.28001.50001.50007,655
Mar 21, 20241.52001.81001.52001.72001.720012,783
Mar 20, 20241.28001.52001.25001.52001.520013,985
Mar 19, 20241.25001.29000.80001.22001.220073,991
Mar 18, 20241.67001.67001.18001.20001.200050,945
Mar 15, 20241.70001.85001.69001.69001.690020,559
Mar 14, 20241.86001.87001.71001.82001.820018,628
Mar 13, 20241.90001.90001.73001.80001.800045,466
Mar 12, 20241.88002.20001.80002.20002.200080,197
Mar 11, 20241.97002.08001.69001.88001.880023,476
Mar 8, 20242.10002.28001.98002.20002.20002,134
Mar 7, 20242.18002.34002.14002.24002.24005,310
Mar 6, 20242.30002.30002.22002.28002.28006,325
Mar 5, 20242.26002.42002.24002.38002.380012,403
Mar 4, 20242.32002.40002.02002.38002.380026,084
Mar 1, 20242.26002.36002.08002.34002.340027,677
Feb 29, 20242.50002.52001.88002.18002.180055,174
Feb 28, 20242.40002.58002.36002.48002.480010,742
Feb 27, 20242.44002.58002.40002.50002.500014,270
Feb 26, 20242.34002.58002.34002.58002.580016,425
Feb 23, 20242.62002.62002.50002.60002.6000875
Feb 22, 20242.50002.64002.50002.62002.620014,745
Feb 21, 20242.46002.64002.46002.64002.640018,903

Related Tickers

PNLl.XC
 
PGOO.L ProVen Growth and Income VCT Ord
48.10
0.00%
 
1IV.HA St James's Place PLC
13.41
-0.30%
 
DBAN.SG Deutsche Beteiligungs AG
24.60
+0.82%
 
0AAZ.IL EQT AB (publ)
351.15
-1.91%
 
BSC.L British Smaller Companies VCT2 Ord
52.50
0.00%
 
HANA.L Hansa Investment Company Ltd 'A' Class A
223.00
-4.29%
 
TKKHF Tikehau Capital
21.53
0.00%
 
HA4.DU HAL Trust
117.60
+0.68%
 
UWC.AX UNDERWOOD FPO [UWC]
0.0500
0.00%