Australia markets closed

Strategie Kapital AG (S14.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.90000.0000 (0.00%)
At close: 04:18PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.89000.90000.89000.90000.9000900
09 May 20240.90000.90000.90000.90000.9000-
08 May 20240.90000.90000.90000.90000.9000-
07 May 20240.90000.90000.90000.90000.9000-
06 May 20241.10001.10000.90000.90000.90002,750
03 May 20241.17001.17001.10001.10001.10003,000
02 May 20241.10001.19001.03001.17001.17002,700
30 Apr 20241.10001.20001.10001.10001.10009,200
29 Apr 20241.01001.15000.78001.05001.050016,700
26 Apr 20240.70000.97500.70000.97500.97501,850
25 Apr 20240.80000.80500.72000.74500.745029,492
24 Apr 20240.81000.81000.81000.81000.8100-
23 Apr 20240.85000.85500.85000.85000.85004,450
22 Apr 20240.85000.85500.85000.85500.85501,000
19 Apr 20240.85000.85500.85000.85500.8550300
18 Apr 20240.87000.87000.87000.87000.8700-
17 Apr 20240.85000.87500.85000.87500.87501,480
16 Apr 20240.90000.92000.90000.92000.92001,000
15 Apr 20240.95000.95000.90000.95000.95003,346
12 Apr 20240.94000.95000.88000.95000.950013,000
11 Apr 20240.99001.08000.80001.08001.080028,570
10 Apr 20241.20001.20001.02001.02001.02006,500
09 Apr 20241.30001.30001.02001.25001.250011,510
08 Apr 20241.30001.36001.30001.36001.36008,662
05 Apr 20241.31001.31001.31001.31001.31001,400
04 Apr 20241.34001.46001.34001.46001.46002,200
03 Apr 20241.33001.45001.33001.45001.4500100
02 Apr 20241.31001.48001.31001.48001.48005,160
28 Mar 20241.32001.52001.31001.31001.31002,430
27 Mar 20241.30001.44001.30001.44001.44008,531
26 Mar 20241.30001.45001.30001.31001.31001,141
25 Mar 20241.36001.49001.28001.33001.33006,100
22 Mar 20241.62001.62001.28001.50001.50007,655
21 Mar 20241.52001.81001.52001.72001.720012,783
20 Mar 20241.28001.52001.25001.52001.520013,985
19 Mar 20241.25001.29000.80001.22001.220073,991
18 Mar 20241.67001.67001.18001.20001.200050,945
15 Mar 20241.70001.85001.69001.69001.690020,559
14 Mar 20241.86001.87001.71001.82001.820018,628
13 Mar 20241.90001.90001.73001.80001.800045,466
12 Mar 20241.88002.20001.80002.20002.200080,197
11 Mar 20241.97002.08001.69001.88001.880023,476
08 Mar 20242.10002.28001.98002.20002.20002,134
07 Mar 20242.18002.34002.14002.24002.24005,310
06 Mar 20242.30002.30002.22002.28002.28006,325
05 Mar 20242.26002.42002.24002.38002.380012,403
04 Mar 20242.32002.40002.02002.38002.380026,084
01 Mar 20242.26002.36002.08002.34002.340027,677
29 Feb 20242.50002.52001.88002.18002.180055,174
28 Feb 20242.40002.58002.36002.48002.480010,742
27 Feb 20242.44002.58002.40002.50002.500014,270
26 Feb 20242.34002.58002.34002.58002.580016,425
23 Feb 20242.62002.62002.50002.60002.6000875
22 Feb 20242.50002.64002.50002.62002.620014,745
21 Feb 20242.46002.64002.46002.64002.640018,903
20 Feb 20242.30002.60002.30002.54002.540010,259
19 Feb 20242.46002.58002.46002.48002.480017,485
16 Feb 20242.44002.48002.38002.48002.480020,412
15 Feb 20242.40002.44002.40002.44002.44005,572
14 Feb 20242.38002.46002.28002.40002.400027,735
13 Feb 20242.34002.46002.32002.44002.440030,348
12 Feb 20242.30002.42002.30002.40002.40005,380
09 Feb 20242.24002.30002.22002.30002.30006,640
08 Feb 20242.00002.30002.00002.24002.240037,796
07 Feb 20242.00002.18002.00002.14002.140044,552
06 Feb 20242.10002.10001.97002.06002.06009,059
05 Feb 20242.06002.14001.91002.00002.000030,470
02 Feb 20241.88002.12001.80002.06002.060055,000
01 Feb 20242.10002.14001.95002.10002.100033,445
31 Jan 20241.95002.16001.95002.08002.080023,491
30 Jan 20241.99002.08001.99001.99001.990012,660
29 Jan 20242.02002.08002.02002.06002.060019,335
26 Jan 20241.99002.08001.80002.00002.000040,437
25 Jan 20241.89001.94001.89001.92001.920022,136
24 Jan 20241.21001.92001.19001.88001.8800172,757
23 Jan 20242.06002.20001.40001.40001.400018,375
22 Jan 20242.08002.20002.00002.14002.140010,796
19 Jan 20242.18002.22002.02002.16002.160044,581
18 Jan 20242.10002.20002.04002.16002.1600187,256
17 Jan 20241.97002.10001.93002.08002.0800115,041
16 Jan 20241.84001.96001.82001.96001.960082,076
15 Jan 20241.76001.84001.75001.84001.840028,973
12 Jan 20241.63001.73001.55001.73001.730044,727
11 Jan 20241.60001.66001.53001.64001.640024,841
10 Jan 20241.31001.64001.31001.61001.610018,178
09 Jan 20241.34001.49001.34001.40001.400019,740
08 Jan 20241.47001.47001.35001.44001.44003,320
05 Jan 20241.38001.42001.30001.42001.420037,305
04 Jan 20241.19001.31001.19001.28001.280032,600
03 Jan 20241.20001.26001.16001.25001.250029,879
02 Jan 20241.16001.19001.14001.19001.190042,795
29 Dec 20231.15001.20001.15001.18001.180012,120
28 Dec 20231.01001.20001.01001.15001.150017,511
27 Dec 20231.20001.20001.01001.19001.190017,230
22 Dec 20230.88001.09000.88001.01001.010031,790
21 Dec 20230.82000.91000.82000.90500.9050372
20 Dec 20230.74000.95000.74000.92000.920043,050
19 Dec 20230.74000.74000.74000.74000.7400-
18 Dec 20230.80000.80000.80000.80000.8000400
15 Dec 20230.75000.75000.75000.75000.75002,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...