Strategie Kapital AG (DUSE:S14)
Germany
· Delayed Price · Currency is EUR 0.2200
+0.0080 (3.77%)
At close: Dec 3, 2025
Strategie Kapital AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.77% | 100 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 14.59% | 100 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,050 |
| Nov 18, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -12.74% | 1,400 |
| Nov 17, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 20.80% | 1,000 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.85% | 1,000 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.17 | 0.17 | 0.17 | -24.89% | 100 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | -2.17% | 1,250 |
| Oct 31, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 6,830 |
| Oct 27, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.67% | 2,050 |
| Oct 21, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | -2.17% | 500 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.23 | 0.23 | 0.23 | -23.33% | 41,490 |
| Oct 10, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 30.43% | 5,237 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -23.33% | 460 |
| Oct 1, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 17,500 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.34% | 8,485 |
| Sep 29, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -9.86% | 8,773 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -21.11% | 1,644 |
| Sep 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.35% | 25 |
| Sep 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2,005 |
| Sep 10, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 17.75% | 1,200 |
| Sep 9, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 22.08% | 1,000 |
| Aug 27, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 4.35% | 1,100 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.07% | 1,100 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -15.65% | 100 |
| Aug 12, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 8.26% | 1,877 |
| Aug 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 15.24% | 2,500 |
| Jul 30, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | -2.78% | 1,500 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.17 | 0.22 | 0.22 | -20.00% | 4,950 |
| Jul 25, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 12.50% | 2,500 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 100 |
| Jul 18, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.93% | 1,500 |
| Jul 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,811 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.23% | 888 |
| Jul 4, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 9.24% | 4,500 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -15.00% | 1,000 |
| Jul 1, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 1,000 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -27.33% | 19,000 |
| Jun 13, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 1.18% | 1,496 |
| Jun 12, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 3.03% | 5,000 |
| Jun 11, 2025 | 0.25 | 0.33 | 0.25 | 0.33 | 0.33 | 6.45% | 700 |