tiprankstipranks
STRATEGIE KAPITAL O.N. (DE:S14)
MUNICH:S14
Germany Market
S14
STRATEGIE KAPITAL O.N.
RESEARCH TOOLSreports

STRATEGIE KAPITAL O.N. (S14) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.33
0.33
0.33
0.33
0.33
-40.00%
0
0.00
Apr 07, 2026
0.35
0.55
0.26
0.55
0.55
+56.70%
18,219
10.69
Apr 06, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Apr 03, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Apr 02, 2026
0.35
0.35
0.35
0.35
0.35
+75.50%
0
0.00
Apr 01, 2026
0.37
0.37
0.20
0.20
0.20
-43.02%
1,000
0.55
Mar 31, 2026
0.35
0.35
0.35
0.35
0.35
+106.47%
0
0.00
Mar 30, 2026
0.17
0.17
0.17
0.17
0.17
-5.56%
800
0.44
Mar 27, 2026
0.35
0.35
0.18
0.18
0.18
-48.72%
50
0.03
Mar 26, 2026
0.35
0.35
0.35
0.35
0.35
+35.00%
0
0.00
Mar 25, 2026
0.21
0.26
0.21
0.26
0.26
+23.81%
1,000
0.56
Mar 24, 2026
0.21
0.21
0.21
0.21
0.21
+31.25%
0
0.00
Mar 23, 2026
0.16
0.16
0.16
0.16
0.16
-22.33%
2,500
1.43
Mar 20, 2026
0.18
0.21
0.18
0.21
0.21
+28.75%
1,000
0.57
Mar 19, 2026
0.18
0.18
0.16
0.16
0.16
-10.61%
0
0.00
Mar 18, 2026
0.18
0.18
0.18
0.18
0.18
-13.11%
0
0.00
Mar 17, 2026
0.21
0.21
0.21
0.21
0.21
+28.75%
0
0.00
Mar 16, 2026
0.21
0.21
0.16
0.16
0.16
+3.90%
690
0.39
Mar 13, 2026
0.21
0.21
0.15
0.15
0.15
-25.24%
300
0.17
Mar 12, 2026
0.21
0.21
0.21
0.21
0.21
0.00%
0
0.00
Mar 11, 2026
0.21
0.21
0.21
0.21
0.21
0.00%
0
0.00
Mar 10, 2026
0.21
0.21
0.21
0.21
0.21
+3.00%
0
0.00
Mar 09, 2026
0.21
0.21
0.20
0.20
0.20
-2.91%
911
0.51
Mar 06, 2026
0.21
0.21
0.21
0.21
0.21
+0.49%
0
0.00
Mar 05, 2026
0.21
0.21
0.21
0.21
0.21
0.00%
0
0.00
Mar 04, 2026
0.21
0.21
0.21
0.21
0.21
-18.33%
0
0.00
Mar 03, 2026
0.25
0.25
0.25
0.25
0.25
+3.72%
0
0.00
Mar 02, 2026
0.25
0.25
0.24
0.24
0.24
-18.24%
200
0.10
Feb 27, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 26, 2026
0.30
0.30
0.30
0.30
0.30
-0.34%
0
0.00
Feb 25, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 24, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 23, 2026
0.30
0.30
0.30
0.30
0.30
+21.72%
0
0.00
Feb 20, 2026
0.24
0.24
0.24
0.24
0.24
-0.81%
0
0.00
Feb 19, 2026
0.30
0.30
0.25
0.25
0.25
-16.89%
400
0.20
Feb 18, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 17, 2026
0.30
0.30
0.30
0.30
0.30
+22.31%
0
0.00
Feb 16, 2026
0.25
0.25
0.24
0.24
0.24
-30.86%
80
0.04
Feb 13, 2026
0.25
0.35
0.25
0.35
0.35
+12.90%
10,000
5.09
Feb 12, 2026
0.23
0.34
0.23
0.31
0.31
0.00%
16,000
9.10
Feb 11, 2026
0.30
0.31
0.30
0.31
0.31
+3.33%
6,214
3.74
Feb 10, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 09, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 06, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 05, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 04, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Feb 03, 2026
0.33
0.33
0.30
0.30
0.30
-15.49%
300
0.17
Feb 02, 2026
0.23
0.36
0.22
0.36
0.36
+26.79%
11,200
7.12
Jan 30, 2026
0.28
0.28
0.28
0.28
0.28
-6.67%
0
0.00
Jan 29, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Rows:
50