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
2022-12-30 17.94 17.94 17.94 17.94 0.0M
2022-12-29 17.74 17.92 17.74 17.92 0.0M
2022-12-28 17.86 17.86 17.86 17.86 0.0M
2022-12-27 17.93 18.40 17.93 18.40 0.0M
2022-12-23 17.71 17.71 17.71 17.71 0.0M
2022-12-22 17.73 17.89 17.73 17.89 0.0M
2022-12-21 17.47 17.47 17.47 17.47 0.0M
2022-12-20 17.73 17.73 17.73 17.73 0.0M
2022-12-19 18.01 18.01 18.01 18.01 0.0M
2022-12-16 18.31 18.37 18.31 18.37 0.0M
2022-12-15 18.34 18.39 18.34 18.39 0.0M
2022-12-14 18.46 18.46 18.46 18.46 0.0M
2022-12-13 18.64 18.64 18.64 18.64 0.0M
2022-12-12 18.77 18.86 18.77 18.86 0.0M
2022-12-09 18.61 18.61 18.61 18.61 0.0M
2022-12-08 18.70 18.70 18.70 18.70 0.0M
2022-12-07 18.74 18.74 18.74 18.74 0.0M
2022-12-06 19.00 19.00 19.00 19.00 0.0M
2022-12-05 19.42 19.42 19.20 19.20 0.0M
2022-12-02 19.18 19.18 19.18 19.18 0.0M
2022-12-01 19.44 19.44 19.44 19.44 0.0M
2022-11-30 19.66 19.66 19.66 19.66 0.0M
2022-11-29 19.66 19.66 19.66 19.66 0.0M
2022-11-28 19.96 19.96 19.96 19.96 0.0M
2022-11-25 19.99 20.09 19.99 20.09 0.0M
2022-11-24 19.73 19.73 19.73 19.73 0.0M
2022-11-23 20.01 20.01 20.01 20.01 0.0M
2022-11-22 20.08 20.24 20.08 20.24 0.0M
2022-11-21 20.06 20.06 20.04 20.04 0.0M
2022-11-18 20.20 20.20 20.20 20.20 0.0M
2022-11-17 20.22 20.22 20.22 20.22 0.0M
2022-11-16 20.21 20.21 20.21 20.21 0.0M
2022-11-15 19.41 19.48 19.41 19.48 0.0M
2022-11-14 19.34 19.34 19.34 19.34 0.0M
2022-11-11 19.43 19.43 19.43 19.43 0.0M
2022-11-10 19.39 19.39 19.35 19.35 0.0M
2022-11-09 19.38 19.38 19.38 19.38 0.0M
2022-11-08 19.68 19.68 19.68 19.68 0.0M
2022-11-07 19.10 19.10 19.10 19.10 0.0M
2022-11-04 19.23 19.23 19.23 19.23 0.0M
2022-11-03 19.06 19.25 19.06 19.25 0.0M
2022-11-02 19.13 19.13 19.13 19.13 0.0M
2022-11-01 19.05 19.07 19.05 19.07 0.0M
2022-10-31 19.03 19.30 19.03 19.30 0.0M
2022-10-28 18.69 18.69 18.69 18.69 0.0M
2022-10-27 18.81 18.81 18.81 18.81 0.0M
2022-10-26 18.91 18.91 18.91 18.91 0.0M
2022-10-25 18.67 18.67 18.67 18.67 0.0M
2022-10-24 18.50 18.50 18.50 18.50 0.0M
2022-10-21 18.45 18.45 18.45 18.45 0.0M
2022-10-20 18.64 18.64 18.64 18.64 0.0M
2022-10-19 18.75 18.92 18.75 18.92 0.0M
2022-10-18 18.52 18.52 18.52 18.52 0.0M
2022-10-17 18.13 18.13 18.13 18.13 0.0M
2022-10-14 17.95 17.95 17.95 17.95 0.0M
2022-10-13 17.54 17.71 17.47 17.47 0.0M
2022-10-12 17.14 17.14 17.14 17.14 0.0M
2022-10-11 17.22 17.30 17.22 17.30 0.0M
2022-10-10 17.41 17.41 17.41 17.41 0.0M
2022-10-07 17.68 17.68 17.53 17.53 0.0M
2022-10-06 17.90 17.90 17.90 17.90 0.0M
2022-10-05 18.03 18.03 18.03 18.03 0.0M
2022-10-04 17.33 17.33 17.33 17.33 0.0M
2022-10-03 17.27 17.60 17.27 17.60 0.0M
2022-09-30 16.97 16.97 16.97 16.97 0.0M
2022-09-29 17.98 18.02 17.82 17.82 0.0M
2022-09-28 17.53 17.64 17.53 17.64 0.0M
2022-09-27 17.39 17.39 17.39 17.39 0.0M
2022-09-26 18.18 18.18 18.18 18.18 0.0M
2022-09-23 18.74 18.79 18.74 18.79 0.0M
2022-09-22 19.11 19.11 19.11 19.11 0.0M
2022-09-21 19.19 19.19 19.19 19.19 0.0M
2022-09-20 19.49 19.49 19.49 19.49 0.0M
2022-09-19 19.33 19.33 19.33 19.33 0.0M
2022-09-16 19.49 19.49 19.49 19.49 0.0M
2022-09-15 19.75 19.75 19.75 19.75 0.0M
2022-09-14 19.86 19.86 19.86 19.86 0.0M
2022-09-13 19.82 19.82 19.82 19.82 0.0M
2022-09-12 19.83 19.83 19.83 19.83 0.0M
2022-09-09 19.80 19.80 19.80 19.80 0.0M
2022-09-08 19.83 19.83 19.83 19.83 0.0M
2022-09-07 19.68 19.87 19.68 19.87 0.0M
2022-09-06 19.90 19.90 19.90 19.90 0.0M
2022-09-05 20.02 20.02 19.93 19.93 0.0M
2022-09-02 19.91 19.91 19.90 19.90 0.0M
2022-09-01 19.92 19.92 19.92 19.92 0.0M
2022-08-31 19.87 19.87 19.87 19.87 0.0M
2022-08-30 20.27 20.27 20.27 20.27 0.0M
2022-08-29 20.34 20.34 20.34 20.34 0.0M
2022-08-26 20.65 20.65 20.65 20.65 0.0M
2022-08-25 20.62 20.62 20.62 20.62 0.0M
2022-08-24 20.51 20.51 20.51 20.51 0.0M
2022-08-23 20.80 21.01 20.80 21.01 0.0M
2022-08-22 20.94 20.94 20.94 20.94 0.0M
2022-08-19 20.99 20.99 20.99 20.99 0.0M
2022-08-18 20.89 20.89 20.89 20.89 0.0M
2022-08-17 21.00 21.00 20.98 20.98 0.0M
2022-08-16 21.05 21.05 21.05 21.05 0.0M
2022-08-15 20.74 20.96 20.74 20.96 0.0M
2022-08-12 20.52 20.80 20.52 20.80 0.0M
2022-08-11 20.62 20.62 20.62 20.62 0.0M
2022-08-10 20.49 20.69 20.49 20.69 0.0M
2022-08-09 20.68 20.68 20.68 20.68 0.0M
2022-08-08 20.77 20.77 20.77 20.77 0.0M
2022-08-05 20.49 20.49 20.49 20.49 0.0M
2022-08-04 20.73 20.73 20.73 20.73 0.0M
2022-08-03 20.66 20.66 20.66 20.66 0.0M
2022-08-02 20.81 20.81 20.81 20.81 0.0M
2022-08-01 21.04 21.07 21.04 21.07 0.0M
2022-07-29 20.85 20.86 20.85 20.86 0.0M
2022-07-28 21.42 21.42 21.42 21.42 0.0M
2022-07-27 21.60 21.60 21.60 21.60 0.0M
2022-07-26 21.09 21.09 21.09 21.09 0.0M
2022-07-25 21.04 21.04 21.04 21.04 0.0M
2022-07-22 21.17 21.17 21.17 21.17 0.0M
2022-07-21 21.31 21.31 21.31 21.31 0.0M
2022-07-20 21.12 21.12 21.12 21.12 0.0M
2022-07-19 20.96 20.96 20.96 20.96 0.0M
2022-07-18 20.98 20.98 20.88 20.88 0.0M
2022-07-15 20.52 20.52 20.52 20.52 0.0M
2022-07-14 20.68 20.68 20.68 20.68 0.0M
2022-07-13 20.78 20.78 20.78 20.78 0.0M
2022-07-12 21.08 21.08 21.08 21.08 0.0M
2022-07-11 20.36 20.36 20.36 20.36 0.0M
2022-07-08 20.34 20.64 20.34 20.64 0.0M
2022-07-07 19.79 19.79 19.79 19.79 0.0M
2022-07-06 19.62 19.62 19.62 19.62 0.0M
2022-07-05 19.59 19.59 19.50 19.50 0.0M
2022-07-04 19.61 19.61 19.61 19.61 0.0M
2022-07-01 19.16 19.16 19.16 19.16 0.0M
2022-06-30 18.83 19.01 18.83 19.01 0.0M
2022-06-29 19.06 19.06 19.06 19.06 0.0M
2022-06-28 18.97 18.97 18.97 18.97 0.0M
2022-06-27 18.40 18.40 18.40 18.40 0.0M
2022-06-24 18.03 18.21 18.03 18.21 0.0M
2022-06-23 18.10 18.53 18.10 18.29 0.0M
2022-06-22 18.54 18.54 18.54 18.54 0.0M
2022-06-21 18.89 18.89 18.89 18.89 0.0M
2022-06-20 18.52 18.52 18.52 18.52 0.0M
2022-06-17 18.23 18.23 18.23 18.23 0.0M
2022-06-16 19.31 19.31 18.90 18.90 0.0M
2022-06-15 18.87 18.87 18.87 18.87 0.0M
2022-06-14 19.20 19.20 19.20 19.20 0.0M
2022-06-13 20.61 20.61 20.61 20.61 0.0M
2022-06-10 20.71 20.71 20.71 20.71 0.0M
2022-06-09 20.71 20.79 20.71 20.79 0.0M
2022-06-08 20.92 20.92 20.92 20.92 0.0M
2022-06-07 21.09 21.09 21.09 21.09 0.0M
2022-06-06 21.07 21.07 21.07 21.07 0.0M
2022-06-03 21.27 21.27 21.27 21.27 0.0M
2022-06-02 21.42 21.42 21.42 21.42 0.0M
2022-06-01 21.38 21.39 21.38 21.39 0.0M
2022-05-31 21.36 21.36 21.36 21.36 0.0M
2022-05-30 21.37 21.37 21.37 21.37 0.0M
2022-05-27 20.93 20.93 20.93 20.93 0.0M
2022-05-26 20.89 20.89 20.89 20.89 0.0M
2022-05-25 20.52 20.52 20.52 20.52 0.0M
2022-05-24 20.95 20.95 20.95 20.95 0.0M
2022-05-23 20.91 21.14 20.91 21.14 0.0M
2022-05-20 20.65 20.65 20.65 20.65 0.0M
2022-05-19 22.64 22.64 21.91 21.91 0.0M
2022-05-18 22.50 22.50 22.50 22.50 0.0M
2022-05-17 22.46 22.72 22.38 22.72 0.0M
2022-05-16 22.10 22.10 22.10 22.10 0.0M
2022-05-13 21.71 21.71 21.71 21.71 0.0M
2022-05-12 21.92 21.92 21.92 21.92 0.0M
2022-05-11 21.96 22.19 21.96 22.19 0.0M
2022-05-10 21.99 21.99 21.99 21.99 0.0M
2022-05-09 21.67 21.67 21.67 21.67 0.0M
2022-05-06 22.59 22.59 22.53 22.53 0.0M
2022-05-05 23.30 23.30 23.30 23.30 0.0M
2022-05-04 22.38 22.38 22.38 22.38 0.0M
2022-05-03 21.72 21.72 21.72 21.72 0.0M
2022-05-02 22.00 22.00 22.00 22.00 0.0M
2022-04-29 22.66 22.66 22.66 22.66 0.0M
2022-04-28 22.69 22.69 22.69 22.69 0.0M
2022-04-27 22.15 22.15 22.15 22.15 0.0M
2022-04-26 22.63 22.63 22.63 22.63 0.0M
2022-04-25 22.42 22.42 22.42 22.42 0.0M
2022-04-22 22.84 22.84 22.84 22.84 0.0M
2022-04-21 23.26 23.26 23.26 23.26 0.0M
2022-04-20 23.22 23.46 23.22 23.46 0.0M
2022-04-19 22.92 22.92 22.92 22.92 0.0M
2022-04-14 22.12 22.12 22.12 22.12 0.0M
2022-04-13 22.00 22.17 21.95 22.17 0.0M
2022-04-12 21.77 21.77 21.77 21.77 0.0M
2022-04-11 21.93 21.93 21.93 21.93 0.0M
2022-04-08 21.85 21.92 21.85 21.92 0.0M
2022-04-07 21.65 21.76 21.65 21.76 0.0M
2022-04-06 21.74 21.74 21.74 21.74 0.0M
2022-04-05 21.50 21.70 21.50 21.70 0.0M
2022-04-04 21.46 21.46 21.46 21.46 0.0M
2022-04-01 21.25 21.25 21.25 21.25 0.0M
2022-03-31 20.89 20.89 20.89 20.89 0.0M
2022-03-30 21.32 21.32 21.32 21.32 0.0M
2022-03-29 21.39 21.39 21.39 21.39 0.0M
2022-03-28 21.55 21.55 21.55 21.55 0.0M
2022-03-25 21.32 21.32 21.32 21.32 0.0M
2022-03-24 21.51 21.51 21.45 21.45 0.0M
2022-03-23 21.68 21.91 21.68 21.91 0.0M
2022-03-22 21.86 21.86 21.86 21.86 0.0M
2022-03-21 21.07 21.07 21.07 21.07 0.0M
2022-03-18 21.52 21.68 21.52 21.68 0.0M
2022-03-17 10.49 10.49 10.49 10.49 0.0M
2022-03-16 10.37 10.37 10.37 10.37 0.0M
2022-03-15 10.38 10.42 10.38 10.41 0.0M
2022-03-14 10.05 10.38 10.05 10.38 0.0M
2022-03-11 9.81 9.81 9.81 9.81 0.0M
2022-03-10 9.75 9.75 9.75 9.75 0.0M
2022-03-09 9.72 9.72 9.69 9.69 0.0M
2022-03-08 9.60 9.80 9.60 9.80 0.0M
2022-03-07 9.92 9.92 9.92 9.92 0.0M
2022-03-04 9.91 9.91 9.86 9.86 0.0M
2022-03-03 9.75 9.75 9.75 9.75 0.0M
2022-03-02 9.62 9.62 9.61 9.61 0.0M
2022-03-01 9.62 9.62 9.61 9.61 0.0M
2022-02-28 9.61 9.65 9.61 9.65 0.0M
2022-02-25 9.49 9.49 9.49 9.49 0.0M
2022-02-24 9.16 9.53 9.13 9.53 0.0M
2022-02-23 9.58 9.59 9.58 9.59 0.0M
2022-02-22 9.79 9.96 9.73 9.73 0.0M
2022-02-21 9.88 9.88 9.82 9.82 0.0M
2022-02-18 9.90 9.90 9.86 9.86 0.0M
2022-02-17 9.98 9.98 9.98 9.98 0.0M
2022-02-16 9.89 10.03 9.89 10.03 0.0M
2022-02-15 9.87 10.02 9.87 9.92 0.0M
2022-02-14 9.94 9.96 9.94 9.96 0.0M
2022-02-11 9.98 9.98 9.98 9.98 0.0M
2022-02-10 9.95 9.99 9.95 9.99 0.0M
2022-02-09 10.03 10.03 10.03 10.03 0.0M
2022-02-08 10.03 10.03 10.03 10.03 0.0M
2022-02-07 9.80 9.85 9.80 9.85 0.0M
2022-02-04 9.89 9.89 9.84 9.84 0.0M
2022-02-03 9.75 9.75 9.75 9.75 0.0M
2022-02-02 9.83 9.83 9.83 9.83 0.0M
2022-02-01 9.70 9.70 9.70 9.70 0.0M
2022-01-31 9.45 9.46 9.45 9.46 0.0M
2022-01-28 9.42 9.54 9.42 9.54 0.0M
2022-01-27 9.33 9.55 9.33 9.55 0.0M
2022-01-26 9.31 9.51 9.31 9.40 0.0M
2022-01-25 9.05 9.05 9.04 9.04 0.0M
2022-01-24 9.45 9.45 8.96 8.96 0.0M
2022-01-21 9.69 9.69 9.69 9.69 0.0M
2022-01-20 9.93 9.95 9.84 9.95 0.0M
2022-01-19 10.00 10.05 10.00 10.00 0.0M
2022-01-18 9.88 10.05 9.83 10.05 0.0M
2022-01-17 9.88 9.99 9.88 9.99 0.0M
2022-01-14 9.94 9.96 9.93 9.96 0.0M
2022-01-13 9.99 10.04 9.99 9.99 0.0M
2022-01-12 9.96 10.03 9.93 10.01 0.0M
2022-01-11 9.86 9.86 9.85 9.85 0.0M
2022-01-10 9.89 9.89 9.89 9.89 0.0M
2022-01-07 9.90 9.90 9.90 9.90 0.0M
2022-01-06 9.92 9.92 9.91 9.91 0.0M
2022-01-05 10.02 10.02 10.02 10.02 0.0M
2022-01-04 10.16 10.25 10.01 10.01 0.0M
2022-01-03 10.17 10.17 10.17 10.17 0.0M