U.S. Markets closed

Capital Stage AG (CAP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
6.141-0.003 (-0.049%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20176.156.166.146.146.141,257
Aug 16, 20176.156.156.146.146.14750
Aug 15, 20176.126.136.126.136.133,260
Aug 14, 20176.046.116.046.106.1016,586
Aug 11, 20176.036.046.036.046.042,096
Aug 10, 20176.116.186.036.146.1413,370
Aug 09, 20176.136.146.086.146.142,085
Aug 08, 20176.106.106.096.096.092,150
Aug 07, 20176.196.196.076.076.07600
Aug 04, 20176.106.106.096.096.091,051
Aug 03, 20176.046.116.046.116.11300
Aug 02, 20176.056.076.056.076.073,000
Aug 01, 20176.066.096.016.026.023,200
Jul 31, 20176.086.085.996.006.004,863
Jul 28, 20176.126.126.096.106.107,200
Jul 27, 20176.126.136.126.136.131,000
Jul 26, 20176.116.116.116.116.114,625
Jul 25, 20176.146.166.116.116.114,263
Jul 24, 20176.166.166.136.136.13378
Jul 21, 20176.256.256.146.156.152,400
Jul 20, 20176.216.256.216.256.251,904
Jul 19, 20176.186.186.156.186.18123
Jul 18, 20176.276.276.276.276.27200
Jul 17, 20176.216.216.166.166.161,362
Jul 14, 20176.206.246.206.206.203,486
Jul 13, 20176.216.216.196.196.19560
Jul 12, 20176.176.226.166.166.16113,145
Jul 11, 20176.126.186.126.186.184,918
Jul 10, 20176.146.176.146.176.172,500
Jul 07, 20176.166.166.126.156.156,000
Jul 06, 20176.206.236.136.136.133,306
Jul 05, 20176.246.246.236.236.2325
Jul 04, 20176.206.206.206.206.20150
Jul 03, 20176.186.226.146.226.222,797
Jun 30, 20176.176.206.156.156.15476
Jun 29, 20176.156.206.136.136.131,050
Jun 28, 20176.216.216.136.136.13400
Jun 27, 20176.326.336.276.286.286,614
Jun 26, 20176.246.306.246.306.301,415
Jun 23, 20176.276.276.226.226.22-
Jun 22, 20176.226.226.196.196.192,000
Jun 21, 20176.226.226.226.226.22-
Jun 20, 20176.226.296.226.236.232,424
Jun 19, 20176.306.336.246.276.279,044
Jun 16, 20176.286.286.246.246.241,936
Jun 15, 20176.246.246.176.176.171,729
Jun 14, 20176.236.286.236.286.281,031
Jun 13, 20176.156.156.086.156.152,405
Jun 12, 20176.206.206.036.036.0321,367
Jun 09, 20176.226.226.206.206.203,405
Jun 08, 20176.186.216.186.216.215,030
Jun 07, 20176.246.246.166.186.182,306
Jun 06, 20176.376.396.266.266.269,055
Jun 05, 20176.336.336.336.336.33-
Jun 02, 20176.266.336.256.336.333,400
Jun 01, 20176.186.316.186.316.314,918
May 31, 20176.126.186.116.186.184,052
May 30, 20176.206.206.086.126.127,467
May 29, 20176.096.116.086.106.1016,441
May 26, 20176.186.186.106.106.104,120
May 25, 20176.166.166.166.166.16-
May 24, 20176.226.226.106.186.186,500
May 23, 20176.036.075.856.066.0610,395
May 22, 20176.226.225.885.985.9826,991
May 19, 20176.096.186.066.126.1219,653
May 19, 20170.05 Dividend
May 18, 20176.356.356.156.256.2011,526
May 17, 20176.376.376.306.356.309,551
May 16, 20176.286.406.286.376.324,580
May 15, 20176.306.326.256.326.272,234
May 12, 20176.376.376.256.296.241,436
May 11, 20176.296.306.286.296.247,686
May 10, 20176.406.406.306.306.252,550
May 09, 20176.396.406.276.286.2310,700
May 08, 20176.316.316.226.316.265,940
May 05, 20176.276.276.226.226.174,325
May 04, 20176.306.346.266.326.274,600
May 03, 20176.306.326.266.326.272,933
May 02, 20176.346.406.306.316.2611,871
Apr 28, 20176.356.356.336.346.293,849
Apr 27, 20176.356.366.286.286.235,756
Apr 26, 20176.476.476.366.366.316,212
Apr 25, 20176.356.416.356.406.358,373
Apr 24, 20176.456.456.356.416.367,090
Apr 21, 20176.366.396.336.366.311,090
Apr 20, 20176.366.376.356.366.314,454
Apr 19, 20176.316.346.316.326.272,880
Apr 18, 20176.416.506.306.316.266,050
Apr 13, 20176.406.426.336.416.365,330
Apr 12, 20176.356.456.356.406.353,391
Apr 11, 20176.306.346.296.306.255,138
Apr 10, 20176.416.476.326.326.2710,093
Apr 07, 20176.486.486.316.316.268,338
Apr 06, 20176.406.456.376.456.403,257
Apr 05, 20176.506.506.406.506.455,732
Apr 04, 20176.466.496.376.496.4414,573
Apr 03, 20176.226.436.226.366.308,337
Mar 31, 20176.206.206.186.186.131,300
Mar 30, 20176.216.236.206.226.176,058
Mar 29, 20176.206.266.206.256.201,445
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...