Gladstone Capital

GLAD
🏛️ germany →
18.24
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.20 10.20 10.20 10.20 0.0M
2021-12-29 9.96 10.01 9.96 10.01 0.0M
2021-12-28 9.89 9.90 9.89 9.90 0.0M
2021-12-27 9.89 9.89 9.81 9.81 0.0M
2021-12-23 9.66 9.80 9.66 9.80 0.0M
2021-12-22 9.74 9.74 9.67 9.67 0.0M
2021-12-21 9.50 9.85 9.50 9.85 0.0M
2021-12-20 9.92 9.92 9.43 9.43 0.0M
2021-12-17 9.98 9.98 9.98 9.98 0.0M
2021-12-16 10.02 10.02 10.00 10.00 0.0M
2021-12-15 9.92 10.02 9.92 10.02 0.0M
2021-12-14 10.09 10.09 10.04 10.04 0.0M
2021-12-13 10.15 10.15 10.15 10.15 0.0M
2021-12-10 10.14 10.19 10.14 10.19 0.0M
2021-12-09 10.10 10.12 10.10 10.12 0.0M
2021-12-08 10.14 10.22 10.12 10.22 0.0M
2021-12-07 10.20 10.29 10.20 10.29 0.0M
2021-12-06 10.29 10.39 10.21 10.21 0.0M
2021-12-03 10.28 10.28 10.28 10.28 0.0M
2021-12-02 10.16 10.26 10.16 10.26 0.0M
2021-12-01 10.26 10.26 10.26 10.26 0.0M
2021-11-30 10.34 10.34 10.34 10.34 0.0M
2021-11-29 10.67 10.67 10.67 10.67 0.0M
2021-11-26 10.64 10.64 10.64 10.64 0.0M
2021-11-25 10.75 10.85 10.75 10.85 0.0M
2021-11-24 10.75 10.75 10.75 10.75 0.0M
2021-11-23 10.40 10.40 10.40 10.40 0.0M
2021-11-22 10.54 10.54 10.54 10.54 0.0M
2021-11-19 10.62 10.62 10.62 10.62 0.0M
2021-11-18 10.87 10.87 10.87 10.87 0.0M
2021-11-17 10.83 10.83 10.64 10.64 0.0M
2021-11-16 10.29 10.30 10.29 10.30 0.0M
2021-11-15 10.21 10.32 10.21 10.23 0.0M
2021-11-12 10.28 10.30 10.28 10.30 0.0M
2021-11-11 10.20 10.20 10.20 10.20 0.0M
2021-11-10 10.10 10.10 10.10 10.10 0.0M
2021-11-09 10.19 10.19 10.15 10.15 0.0M
2021-11-08 10.13 10.13 10.11 10.11 0.0M
2021-11-05 10.08 10.08 10.08 10.08 0.0M
2021-11-04 9.97 9.97 9.97 9.97 0.0M
2021-11-03 9.98 9.98 9.98 9.98 0.0M
2021-11-02 9.98 9.98 9.91 9.91 0.0M
2021-11-01 10.15 10.19 10.15 10.19 0.0M
2021-10-29 9.95 9.97 9.95 9.97 0.0M
2021-10-28 9.88 9.88 9.85 9.85 0.0M
2021-10-27 9.87 10.09 9.87 10.09 0.0M
2021-10-26 9.91 9.92 9.91 9.92 0.0M
2021-10-25 9.93 9.95 9.93 9.95 0.0M
2021-10-22 9.92 10.08 9.91 9.93 0.0M
2021-10-21 10.00 10.03 10.00 10.03 0.0M
2021-10-20 10.01 10.03 10.01 10.02 0.0M
2021-10-19 9.94 9.97 9.86 9.97 0.0M
2021-10-18 9.82 9.89 9.82 9.82 0.0M
2021-10-15 9.79 9.89 9.79 9.89 0.0M
2021-10-14 9.75 9.75 9.73 9.73 0.0M
2021-10-13 9.76 9.76 9.72 9.72 0.0M
2021-10-12 9.78 9.84 9.78 9.84 0.0M
2021-10-11 9.79 9.90 9.79 9.90 0.0M
2021-10-08 9.85 9.85 9.82 9.82 0.0M
2021-10-07 9.87 9.90 9.87 9.90 0.0M
2021-10-06 9.79 9.79 9.79 9.79 0.0M
2021-10-05 9.78 9.78 9.77 9.77 0.0M
2021-10-04 9.80 9.80 9.80 9.80 0.0M
2021-10-01 9.72 9.72 9.72 9.72 0.0M
2021-09-30 9.74 9.83 9.74 9.74 0.0M
2021-09-29 9.63 9.63 9.61 9.61 0.0M
2021-09-28 9.71 9.71 9.71 9.71 0.0M
2021-09-27 9.66 9.70 9.66 9.70 0.0M
2021-09-24 9.66 9.66 9.66 9.66 0.0M
2021-09-23 9.83 9.83 9.83 9.83 0.0M
2021-09-22 9.63 9.63 9.63 9.63 0.0M
2021-09-21 9.53 9.53 9.46 9.46 0.0M
2021-09-20 9.77 9.77 9.65 9.65 0.0M
2021-09-17 9.77 9.86 9.75 9.75 0.0M
2021-09-16 9.77 9.77 9.77 9.77 0.0M
2021-09-15 9.58 9.58 9.58 9.58 0.0M
2021-09-14 9.61 9.61 9.60 9.60 0.0M
2021-09-13 9.50 9.58 9.50 9.58 0.0M
2021-09-10 9.55 9.60 9.55 9.60 0.0M
2021-09-09 9.59 9.59 9.59 9.59 0.0M
2021-09-08 9.62 9.63 9.62 9.63 0.0M
2021-09-07 9.82 9.82 9.72 9.72 0.0M
2021-09-06 9.75 9.85 9.75 9.76 0.0M
2021-09-03 9.77 9.77 9.76 9.76 0.0M
2021-09-02 9.78 9.78 9.76 9.76 0.0M
2021-09-01 9.90 9.98 9.90 9.98 0.0M
2021-08-31 9.83 9.83 9.82 9.82 0.0M
2021-08-30 9.91 10.01 9.91 10.01 0.0M
2021-08-27 9.76 9.76 9.76 9.76 0.0M
2021-08-26 9.81 9.81 9.81 9.81 0.0M
2021-08-25 9.88 9.88 9.88 9.88 0.0M
2021-08-24 9.76 9.76 9.76 9.76 0.0M
2021-08-23 9.82 9.82 9.82 9.82 0.0M
2021-08-20 9.55 9.64 9.55 9.64 0.0M
2021-08-19 10.03 10.03 10.03 10.03 0.0M
2021-08-18 10.11 10.11 10.11 10.11 0.0M
2021-08-17 10.06 10.06 10.06 10.06 0.0M
2021-08-16 9.94 9.94 9.94 9.94 0.0M
2021-08-13 9.92 9.92 9.92 9.92 0.0M
2021-08-12 9.87 9.91 9.87 9.91 0.0M
2021-08-11 9.90 10.02 9.90 9.90 0.0M
2021-08-10 9.88 9.89 9.88 9.89 0.0M
2021-08-09 9.98 9.98 9.93 9.93 0.0M
2021-08-06 9.73 9.79 9.73 9.79 0.0M
2021-08-05 9.63 9.63 9.63 9.63 0.0M
2021-08-04 9.64 9.64 9.53 9.53 0.0M
2021-08-03 9.65 9.65 9.65 9.65 0.0M
2021-08-02 9.60 9.60 9.60 9.60 0.0M
2021-07-30 9.54 9.63 9.54 9.63 0.0M
2021-07-29 9.56 9.56 9.56 9.56 0.0M
2021-07-28 9.56 9.58 9.56 9.58 0.0M
2021-07-27 9.59 9.59 9.54 9.54 0.0M
2021-07-26 9.58 9.63 9.58 9.63 0.0M
2021-07-23 9.66 9.66 9.66 9.66 0.0M
2021-07-22 9.74 9.74 9.73 9.73 0.0M
2021-07-21 9.68 9.77 9.68 9.77 0.0M
2021-07-20 9.47 9.59 9.47 9.59 0.0M
2021-07-19 9.68 9.70 9.68 9.70 0.0M
2021-07-16 9.65 9.75 9.65 9.67 0.0M
2021-07-15 9.63 9.69 9.63 9.69 0.0M
2021-07-14 9.76 9.76 9.73 9.73 0.0M
2021-07-13 9.81 9.93 9.81 9.85 0.0M
2021-07-12 9.63 9.64 9.63 9.64 0.0M
2021-07-09 9.47 9.58 9.47 9.56 0.0M
2021-07-08 9.71 9.71 9.55 9.55 0.0M
2021-07-07 9.79 9.84 9.78 9.84 0.0M
2021-07-06 9.84 9.96 9.82 9.90 0.0M
2021-07-05 9.79 9.91 9.79 9.91 0.0M
2021-07-02 9.73 9.73 9.73 9.73 0.0M
2021-07-01 9.63 9.67 9.61 9.61 0.0M
2021-06-30 9.50 9.60 9.50 9.60 0.0M
2021-06-29 9.56 9.56 9.55 9.55 0.0M
2021-06-28 9.48 9.54 9.48 9.54 0.0M
2021-06-25 9.53 9.53 9.52 9.52 0.0M
2021-06-24 9.49 9.49 9.45 9.45 0.0M
2021-06-23 9.47 9.55 9.38 9.38 0.0M
2021-06-22 9.55 9.55 9.55 9.55 0.0M
2021-06-21 9.20 9.31 9.20 9.31 0.0M
2021-06-18 9.54 9.62 9.54 9.62 0.0M
2021-06-17 9.72 9.72 9.67 9.67 0.0M
2021-06-16 9.54 9.65 9.54 9.59 0.0M
2021-06-15 9.68 9.68 9.66 9.66 0.0M
2021-06-14 9.72 9.72 9.69 9.69 0.0M
2021-06-11 9.56 9.68 9.56 9.68 0.0M
2021-06-10 9.65 9.74 9.65 9.74 0.0M
2021-06-09 9.70 9.70 9.69 9.69 0.0M
2021-06-08 9.65 9.65 9.65 9.65 0.0M
2021-06-07 9.55 9.61 9.55 9.61 0.0M
2021-06-04 9.58 9.82 9.58 9.76 0.0M
2021-06-03 9.40 9.40 9.23 9.23 0.0M
2021-06-02 9.34 9.41 9.34 9.41 0.0M
2021-06-01 9.25 9.37 9.25 9.37 0.0M
2021-05-31 9.29 9.29 9.29 9.29 0.0M
2021-05-28 9.41 9.41 9.31 9.31 0.0M
2021-05-27 8.96 9.18 8.96 9.18 0.0M
2021-05-26 8.78 8.98 8.78 8.98 0.0M
2021-05-25 8.94 9.00 8.94 9.00 0.0M
2021-05-21 8.92 8.94 8.92 8.94 0.0M
2021-05-20 8.88 8.88 8.87 8.87 0.0M
2021-05-19 8.68 8.72 8.68 8.72 0.0M
2021-05-18 8.82 8.82 8.68 8.68 0.0M
2021-05-17 8.70 8.70 8.70 8.70 0.0M
2021-05-14 8.66 8.66 8.66 8.66 0.0M
2021-05-13 8.39 8.39 8.39 8.39 0.0M
2021-05-12 8.70 8.79 8.70 8.77 0.0M
2021-05-11 8.95 8.95 8.68 8.68 0.0M
2021-05-10 9.02 9.05 9.02 9.05 0.0M
2021-05-07 9.06 9.06 9.06 9.06 0.0M
2021-05-06 9.07 9.10 9.07 9.10 0.0M
2021-05-05 9.08 9.11 9.08 9.11 0.0M
2021-05-04 9.11 9.22 9.10 9.10 0.0M
2021-05-03 9.15 9.36 9.15 9.21 0.0M
2021-04-30 9.09 9.09 9.09 9.09 0.0M
2021-04-29 8.98 8.98 8.98 8.98 0.0M
2021-04-28 8.96 8.96 8.96 8.96 0.0M
2021-04-27 8.85 8.90 8.85 8.89 0.0M
2021-04-26 8.85 8.85 8.85 8.85 0.0M
2021-04-23 8.89 8.95 8.89 8.95 0.0M
2021-04-22 9.02 9.02 9.02 9.02 0.0M
2021-04-21 8.95 8.95 8.95 8.95 0.0M
2021-04-20 8.96 8.96 8.96 8.96 0.0M
2021-04-19 8.94 8.94 8.94 8.94 0.0M
2021-04-16 8.87 8.93 8.87 8.93 0.0M
2021-04-15 8.93 8.94 8.93 8.94 0.0M
2021-04-14 8.85 8.87 8.85 8.87 0.0M
2021-04-13 8.97 8.97 8.97 8.97 0.0M
2021-04-12 8.82 8.82 8.80 8.80 0.0M
2021-04-09 8.78 8.90 8.78 8.90 0.0M
2021-04-08 8.81 8.81 8.80 8.80 0.0M
2021-04-07 8.65 8.79 8.65 8.79 0.0M
2021-04-06 8.62 8.72 8.62 8.72 0.0M
2021-04-01 8.45 8.45 8.45 8.45 0.0M
2021-03-31 8.46 8.46 8.46 8.46 0.0M
2021-03-30 8.42 8.42 8.42 8.42 0.0M
2021-03-29 8.39 8.39 8.39 8.39 0.0M
2021-03-26 8.33 8.46 8.33 8.46 0.0M
2021-03-25 8.19 8.19 8.19 8.19 0.0M
2021-03-24 8.21 8.21 8.21 8.21 0.0M
2021-03-23 8.28 8.28 8.28 8.28 0.0M
2021-03-22 8.28 8.28 8.28 8.28 0.0M
2021-03-19 8.41 8.41 8.41 8.41 0.0M
2021-03-18 8.39 8.39 8.39 8.39 0.0M
2021-03-17 8.52 8.52 8.52 8.52 0.0M
2021-03-16 8.56 8.56 8.56 8.56 0.0M
2021-03-15 8.49 8.65 8.49 8.65 0.0M
2021-03-12 8.42 8.42 8.42 8.42 0.0M
2021-03-11 8.50 8.51 8.50 8.50 0.0M
2021-03-10 8.54 8.54 8.54 8.54 0.0M
2021-03-09 8.24 8.34 8.24 8.30 0.0M
2021-03-08 8.11 8.11 8.11 8.11 0.0M
2021-03-05 8.13 8.24 8.13 8.24 0.0M
2021-03-04 8.19 8.31 8.19 8.26 0.0M
2021-03-03 8.20 8.31 8.20 8.31 0.0M
2021-03-02 8.14 8.14 8.14 8.14 0.0M
2021-03-01 8.05 8.19 8.05 8.19 0.0M
2021-02-26 7.88 8.01 7.88 8.01 0.0M
2021-02-25 8.02 8.07 8.02 8.07 0.0M
2021-02-24 7.96 7.96 7.96 7.96 0.0M
2021-02-23 8.01 8.01 8.01 8.01 0.0M
2021-02-22 7.93 8.02 7.93 8.02 0.0M
2021-02-19 7.96 8.05 7.96 8.05 0.0M
2021-02-18 7.99 8.02 7.99 8.02 0.0M
2021-02-17 8.03 8.03 8.03 8.03 0.0M
2021-02-16 8.11 8.11 8.11 8.11 0.0M
2021-02-15 8.21 8.25 8.15 8.15 0.0M
2021-02-12 8.02 8.02 8.01 8.01 0.0M
2021-02-11 8.13 8.13 8.12 8.12 0.0M
2021-02-10 7.98 7.98 7.98 7.98 0.0M
2021-02-09 8.14 8.24 8.10 8.10 0.0M
2021-02-08 8.27 8.27 7.89 8.25 0.0M
2021-02-05 8.03 8.06 8.03 8.06 0.0M
2021-02-04 7.86 7.86 7.80 7.80 0.0M
2021-02-03 7.71 7.71 7.71 7.71 0.0M
2021-02-02 7.56 7.62 7.56 7.62 0.0M
2021-02-01 7.48 7.49 7.48 7.49 0.0M
2021-01-29 7.43 7.43 7.43 7.43 0.0M
2021-01-28 7.62 7.62 7.58 7.58 0.0M
2021-01-27 7.68 7.72 7.68 7.72 0.0M
2021-01-26 7.76 7.76 7.65 7.65 0.0M
2021-01-25 7.75 7.75 7.64 7.64 0.0M
2021-01-22 7.66 7.67 7.66 7.67 0.0M
2021-01-21 7.77 7.86 7.66 7.66 0.0M
2021-01-20 7.67 7.80 7.67 7.80 0.0M
2021-01-19 7.61 7.61 7.58 7.58 0.0M
2021-01-18 7.69 7.69 7.69 7.69 0.0M
2021-01-15 7.54 7.55 7.54 7.55 0.0M
2021-01-14 7.44 7.58 7.44 7.56 0.0M
2021-01-13 7.34 7.38 7.34 7.38 0.0M
2021-01-12 7.37 7.37 7.35 7.35 0.0M
2021-01-11 7.31 7.31 7.31 7.31 0.0M
2021-01-08 7.16 7.28 7.16 7.28 0.0M
2021-01-07 7.13 7.13 7.10 7.10 0.0M
2021-01-06 7.09 7.17 7.09 7.17 0.0M
2021-01-05 7.06 7.15 7.06 7.09 0.0M
2021-01-04 7.25 7.30 7.03 7.03 0.0M