capsensixx AG (FRA:CPX)
Germany
· Delayed Price · Currency is EUR 21.20
-0.80 (-3.64%)
At close: Mar 9, 2026
capsensixx AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Mar 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Mar 4, 2026 | 21.20 | 22.60 | 21.20 | 22.60 | 22.60 | 2.73% | 1,600 |
| Mar 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.77% | 400 |
| Mar 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Feb 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 26, 2026 | 21.20 | 23.40 | 21.20 | 22.00 | 22.00 | -1.79% | 470 |
| Feb 25, 2026 | 23.00 | 23.60 | 22.40 | 22.40 | 22.40 | - | 854 |
| Feb 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Feb 23, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 4.63% | 1,563 |
| Feb 20, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | -0.92% | 510 |
| Feb 19, 2026 | 21.00 | 22.60 | 21.00 | 21.80 | 21.80 | -2.68% | 1,680 |
| Feb 18, 2026 | 20.20 | 22.40 | 20.20 | 22.40 | 22.40 | 0.90% | 708 |
| Feb 17, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 5.71% | 1,039 |
| Feb 16, 2026 | 23.20 | 23.20 | 21.00 | 21.00 | 21.00 | -8.70% | 415 |
| Feb 13, 2026 | 15.00 | 23.00 | 15.00 | 23.00 | 23.00 | 53.33% | 822 |
| Feb 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -27.18% | - |
| Feb 11, 2026 | 13.00 | 20.60 | 13.00 | 20.60 | 20.60 | - | 30 |
| Feb 10, 2026 | 13.00 | 20.60 | 13.00 | 20.60 | 20.60 | 62.20% | 170 |
| Feb 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Feb 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -36.50% | - |
| Feb 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.04% | 1,068 |
| Feb 3, 2026 | 20.00 | 23.00 | 20.00 | 23.00 | 23.00 | 15.00% | 109 |
| Feb 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Jan 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | - |
| Jan 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 209 |
| Jan 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 279 |
| Jan 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 101 |
| Dec 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 7 |
| Dec 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 13 |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 29, 2025 | 20.00 | 20.60 | 20.00 | 20.00 | 20.00 | -0.99% | 7 |
| Oct 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 210 |
| Sep 19, 2025 | 20.60 | 20.60 | 20.40 | 20.20 | 20.20 | -0.98% | 483 |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.40 | 20.40 | 0.99% | 1,000 |