Capital Limited (BST:C8D)
Germany
· Delayed Price · Currency is EUR 1.280
-0.060 (-4.48%)
At close: Apr 27, 2026
Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | - |
| Apr 24, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Apr 23, 2026 | 1.37 | 1.46 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Apr 22, 2026 | 1.41 | 1.47 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Apr 21, 2026 | 1.38 | 1.52 | 1.37 | 1.40 | 1.40 | 2.19% | - |
| Apr 20, 2026 | 1.38 | 1.45 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Apr 17, 2026 | 1.37 | 1.47 | 1.37 | 1.40 | 1.40 | 2.19% | - |
| Apr 16, 2026 | 1.37 | 1.44 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 15, 2026 | 1.37 | 1.43 | 1.37 | 1.37 | 1.36 | -0.72% | - |
| Apr 14, 2026 | 1.37 | 1.44 | 1.37 | 1.38 | 1.37 | 0.73% | - |
| Apr 13, 2026 | 1.35 | 1.46 | 1.35 | 1.37 | 1.36 | - | - |
| Apr 10, 2026 | 1.45 | 1.46 | 1.37 | 1.37 | 1.36 | -3.52% | - |
| Apr 9, 2026 | 1.41 | 1.49 | 1.41 | 1.42 | 1.41 | - | - |
| Apr 8, 2026 | 1.34 | 1.52 | 1.34 | 1.42 | 1.41 | 5.19% | - |
| Apr 7, 2026 | 1.34 | 1.43 | 1.34 | 1.35 | 1.34 | - | - |
| Apr 2, 2026 | 1.32 | 1.42 | 1.32 | 1.35 | 1.34 | -0.74% | - |
| Apr 1, 2026 | 1.30 | 1.42 | 1.30 | 1.36 | 1.35 | 4.62% | - |
| Mar 31, 2026 | 1.28 | 1.38 | 1.26 | 1.30 | 1.29 | 2.36% | - |
| Mar 30, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.26 | - | - |
| Mar 27, 2026 | 1.43 | 1.45 | 1.27 | 1.27 | 1.26 | -11.19% | - |
| Mar 26, 2026 | 1.42 | 1.54 | 1.42 | 1.43 | 1.42 | - | - |
| Mar 25, 2026 | 1.43 | 1.50 | 1.43 | 1.43 | 1.42 | - | - |
| Mar 24, 2026 | 1.39 | 1.51 | 1.39 | 1.43 | 1.42 | 1.42% | - |
| Mar 23, 2026 | 1.33 | 1.49 | 1.33 | 1.41 | 1.40 | 4.44% | - |
| Mar 20, 2026 | 1.42 | 1.44 | 1.35 | 1.35 | 1.34 | -6.90% | - |
| Mar 19, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.44 | -5.84% | - |
| Mar 18, 2026 | 1.52 | 1.65 | 1.51 | 1.54 | 1.53 | 1.99% | - |
| Mar 17, 2026 | 1.47 | 1.57 | 1.47 | 1.51 | 1.50 | 2.72% | - |
| Mar 16, 2026 | 1.57 | 1.57 | 1.47 | 1.47 | 1.46 | -8.70% | - |
| Mar 13, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.60 | -3.01% | - |
| Mar 12, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.65 | 5.06% | - |
| Mar 11, 2026 | 1.55 | 1.67 | 1.55 | 1.58 | 1.57 | 1.94% | - |
| Mar 10, 2026 | 1.55 | 1.62 | 1.54 | 1.55 | 1.54 | -1.27% | - |
| Mar 9, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.56 | -8.72% | - |
| Mar 6, 2026 | 1.65 | 1.72 | 1.64 | 1.72 | 1.71 | 4.88% | - |
| Mar 5, 2026 | 1.63 | 1.72 | 1.63 | 1.64 | 1.63 | -0.61% | - |
| Mar 4, 2026 | 1.64 | 1.77 | 1.63 | 1.65 | 1.64 | - | - |
| Mar 3, 2026 | 1.69 | 1.78 | 1.65 | 1.65 | 1.64 | -3.51% | - |
| Mar 2, 2026 | 1.59 | 1.79 | 1.59 | 1.71 | 1.70 | 5.56% | - |
| Feb 27, 2026 | 1.62 | 1.71 | 1.61 | 1.62 | 1.61 | -0.61% | - |
| Feb 26, 2026 | 1.62 | 1.70 | 1.62 | 1.63 | 1.62 | - | - |
| Feb 25, 2026 | 1.56 | 1.72 | 1.55 | 1.63 | 1.62 | 4.49% | - |
| Feb 24, 2026 | 1.55 | 1.67 | 1.55 | 1.56 | 1.55 | 0.65% | - |
| Feb 23, 2026 | 1.55 | 1.62 | 1.55 | 1.55 | 1.54 | - | - |
| Feb 20, 2026 | 1.54 | 1.63 | 1.53 | 1.55 | 1.54 | 1.31% | - |
| Feb 19, 2026 | 1.54 | 1.62 | 1.53 | 1.53 | 1.52 | -0.65% | - |
| Feb 18, 2026 | 1.55 | 1.60 | 1.54 | 1.54 | 1.53 | -0.65% | - |
| Feb 17, 2026 | 1.52 | 1.64 | 1.52 | 1.55 | 1.54 | -2.52% | - |
| Feb 16, 2026 | 1.44 | 1.59 | 1.44 | 1.59 | 1.58 | 10.42% | - |
| Feb 13, 2026 | 1.46 | 1.51 | 1.44 | 1.44 | 1.43 | -1.37% | - |
| Feb 12, 2026 | 1.47 | 1.52 | 1.46 | 1.46 | 1.45 | - | - |
| Feb 11, 2026 | 1.46 | 1.54 | 1.46 | 1.46 | 1.45 | - | - |
| Feb 10, 2026 | 1.43 | 1.53 | 1.43 | 1.46 | 1.45 | 2.10% | - |
| Feb 9, 2026 | 1.42 | 1.50 | 1.41 | 1.43 | 1.42 | 0.70% | - |
| Feb 6, 2026 | 1.45 | 1.51 | 1.42 | 1.42 | 1.41 | -2.07% | - |
| Feb 5, 2026 | 1.47 | 1.54 | 1.45 | 1.45 | 1.44 | -1.36% | - |
| Feb 4, 2026 | 1.46 | 1.55 | 1.46 | 1.47 | 1.46 | 0.68% | - |
| Feb 3, 2026 | 1.48 | 1.55 | 1.46 | 1.46 | 1.45 | -5.81% | - |
| Feb 2, 2026 | 1.45 | 1.56 | 1.45 | 1.55 | 1.54 | 5.44% | - |
| Jan 30, 2026 | 1.44 | 1.55 | 1.44 | 1.47 | 1.46 | 2.08% | - |
| Jan 29, 2026 | 1.43 | 1.56 | 1.43 | 1.44 | 1.43 | 0.70% | - |
| Jan 28, 2026 | 1.46 | 1.52 | 1.43 | 1.43 | 1.42 | -1.38% | - |
| Jan 27, 2026 | 1.39 | 1.49 | 1.38 | 1.45 | 1.44 | 5.07% | - |
| Jan 26, 2026 | 1.36 | 1.43 | 1.36 | 1.38 | 1.37 | 1.47% | - |
| Jan 23, 2026 | 1.35 | 1.43 | 1.35 | 1.36 | 1.35 | 0.74% | - |
| Jan 22, 2026 | 1.35 | 1.40 | 1.33 | 1.35 | 1.34 | - | - |
| Jan 21, 2026 | 1.33 | 1.39 | 1.33 | 1.35 | 1.34 | 1.50% | - |
| Jan 20, 2026 | 1.35 | 1.41 | 1.33 | 1.33 | 1.32 | -2.21% | - |
| Jan 19, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.35 | -0.73% | - |
| Jan 16, 2026 | 1.38 | 1.42 | 1.37 | 1.37 | 1.36 | -0.72% | - |
| Jan 15, 2026 | 1.38 | 1.44 | 1.38 | 1.38 | 1.37 | - | - |
| Jan 14, 2026 | 1.38 | 1.45 | 1.38 | 1.38 | 1.37 | - | - |
| Jan 13, 2026 | 1.35 | 1.47 | 1.35 | 1.38 | 1.37 | 2.22% | - |
| Jan 12, 2026 | 1.32 | 1.40 | 1.31 | 1.35 | 1.34 | 2.27% | - |
| Jan 9, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.31 | 1.54% | - |
| Jan 8, 2026 | 1.27 | 1.35 | 1.27 | 1.30 | 1.29 | 1.56% | - |
| Jan 7, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.27 | -5.19% | - |
| Jan 6, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.34 | 4.65% | - |
| Jan 5, 2026 | 1.33 | 1.35 | 1.29 | 1.29 | 1.28 | 1.57% | - |
| Jan 2, 2026 | 1.26 | 1.34 | 1.25 | 1.27 | 1.26 | - | - |
| Dec 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | - | - |
| Dec 29, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.26 | -1.55% | - |
| Dec 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | - | - |
| Dec 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -0.77% | - |
| Dec 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | 3.17% | - |
| Dec 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -0.79% | - |
| Dec 17, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.26 | 1.60% | - |
| Dec 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | - | - |
| Dec 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 3.31% | - |
| Dec 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -2.42% | - |
| Dec 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | - |
| Dec 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | 200 |
| Dec 9, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.23 | -3.88% | - |
| Dec 8, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.28 | -0.77% | - |
| Dec 5, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.29 | 2.36% | - |
| Dec 4, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.26 | 2.42% | - |
| Dec 3, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.23 | -0.80% | - |
| Dec 2, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.24 | 0.81% | - |
| Dec 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 0.81% | - |
| Nov 28, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.22 | - | - |