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
2023-12-29 19.41 19.43 19.41 19.43 0.0M
2023-12-28 19.23 19.23 19.23 19.23 0.0M
2023-12-27 19.14 19.25 19.14 19.25 0.0M
2023-12-22 18.91 19.18 18.91 19.18 0.0M
2023-12-21 19.00 19.03 19.00 19.03 0.0M
2023-12-20 18.98 18.98 18.98 18.98 0.0M
2023-12-19 18.98 18.98 18.98 18.98 0.0M
2023-12-18 19.01 19.15 19.01 19.15 0.0M
2023-12-15 19.22 19.22 19.22 19.22 0.0M
2023-12-14 19.25 19.25 19.25 19.25 0.0M
2023-12-13 19.20 19.32 19.20 19.32 0.0M
2023-12-12 19.12 19.12 19.12 19.12 0.0M
2023-12-11 19.24 19.42 19.24 19.42 0.0M
2023-12-08 19.15 19.15 19.15 19.15 0.0M
2023-12-07 19.01 19.01 19.01 19.01 0.0M
2023-12-06 18.84 18.99 18.84 18.99 0.0M
2023-12-05 18.85 18.85 18.85 18.85 0.0M
2023-12-04 18.79 18.79 18.79 18.79 0.0M
2023-12-01 18.56 18.56 18.56 18.56 0.0M
2023-11-30 18.45 18.45 18.45 18.45 0.0M
2023-11-29 18.48 18.48 18.48 18.48 0.0M
2023-11-28 18.59 18.59 18.59 18.59 0.0M
2023-11-27 18.59 18.59 18.59 18.59 0.0M
2023-11-24 18.52 18.52 18.52 18.52 0.0M
2023-11-23 18.53 18.53 18.53 18.53 0.0M
2023-11-22 18.50 18.50 18.50 18.50 0.0M
2023-11-21 18.20 18.20 18.20 18.20 0.0M
2023-11-20 18.16 18.16 18.16 18.16 0.0M
2023-11-17 18.47 18.47 18.47 18.47 0.0M
2023-11-16 18.70 18.83 18.61 18.61 0.0M
2023-11-15 18.60 18.60 18.60 18.60 0.0M
2023-11-14 18.55 18.55 18.55 18.55 0.0M
2023-11-13 18.49 18.76 18.49 18.76 0.0M
2023-11-10 18.52 18.52 18.52 18.52 0.0M
2023-11-09 18.40 18.40 18.40 18.40 0.0M
2023-11-08 18.57 18.57 18.57 18.57 0.0M
2023-11-07 18.64 18.64 18.64 18.64 0.0M
2023-11-06 18.60 18.60 18.60 18.60 0.0M
2023-11-03 18.62 18.62 18.62 18.62 0.0M
2023-11-02 18.34 18.34 18.34 18.34 0.0M
2023-11-01 17.94 17.94 17.94 17.94 0.0M
2023-10-31 17.70 17.87 17.70 17.87 0.0M
2023-10-30 17.63 17.68 17.63 17.68 0.0M
2023-10-27 17.86 17.86 17.86 17.86 0.0M
2023-10-26 17.67 17.67 17.67 17.67 0.0M
2023-10-25 17.71 17.71 17.71 17.71 0.0M
2023-10-24 17.39 17.39 17.39 17.39 0.0M
2023-10-23 17.71 17.71 17.71 17.71 0.0M
2023-10-20 17.83 17.83 17.83 17.83 0.0M
2023-10-19 18.26 18.39 18.26 18.39 0.0M
2023-10-18 18.53 18.53 18.53 18.53 0.0M
2023-10-17 18.39 18.39 18.39 18.39 0.0M
2023-10-16 18.16 18.16 18.16 18.16 0.0M
2023-10-13 17.96 17.96 17.96 17.96 0.0M
2023-10-12 17.91 17.91 17.91 17.91 0.0M
2023-10-11 17.94 17.94 17.94 17.94 0.0M
2023-10-10 17.92 17.92 17.92 17.92 0.0M
2023-10-09 17.62 17.62 17.62 17.62 0.0M
2023-10-06 17.51 17.51 17.51 17.51 0.0M
2023-10-05 17.68 17.68 17.68 17.68 0.0M
2023-10-04 17.66 17.84 17.66 17.84 0.0M
2023-10-03 18.01 18.01 18.01 18.01 0.0M
2023-10-02 18.21 18.21 18.21 18.21 0.0M
2023-09-29 18.20 18.20 18.20 18.20 0.0M
2023-09-28 18.44 18.44 18.44 18.44 0.0M
2023-09-27 18.15 18.72 18.15 18.72 0.0M
2023-09-26 18.92 18.92 18.70 18.70 0.0M
2023-09-25 18.94 18.94 18.94 18.94 0.0M
2023-09-22 18.74 18.74 18.74 18.74 0.0M
2023-09-21 18.85 19.03 18.85 19.03 0.0M
2023-09-20 18.99 19.12 18.99 19.12 0.0M
2023-09-19 19.08 19.08 19.08 19.08 0.0M
2023-09-18 19.04 19.04 19.04 19.04 0.0M
2023-09-15 18.94 18.94 18.94 18.94 0.0M
2023-09-14 18.60 18.60 18.60 18.60 0.0M
2023-09-13 18.58 18.58 18.58 18.58 0.0M
2023-09-12 18.60 18.79 18.60 18.79 0.0M
2023-09-11 18.49 18.49 18.49 18.49 0.0M
2023-09-08 18.34 18.34 18.34 18.34 0.0M
2023-09-07 18.00 18.00 18.00 18.00 0.0M
2023-09-06 18.72 18.72 18.72 18.72 0.0M
2023-09-05 18.91 18.91 18.91 18.91 0.0M
2023-09-04 18.89 18.89 18.89 18.89 0.0M
2023-09-01 18.69 19.09 18.69 19.07 0.0M
2023-08-31 18.44 18.44 18.44 18.44 0.0M
2023-08-30 18.31 18.31 18.31 18.31 0.0M
2023-08-29 18.36 18.36 18.36 18.36 0.0M
2023-08-28 18.51 18.51 18.51 18.51 0.0M
2023-08-25 18.50 18.50 18.50 18.50 0.0M
2023-08-24 18.47 18.47 18.47 18.47 0.0M
2023-08-23 18.42 18.42 18.42 18.42 0.0M
2023-08-22 18.50 18.50 18.50 18.50 0.0M
2023-08-21 18.67 18.98 18.67 18.98 0.0M
2023-08-18 18.72 18.72 18.72 18.72 0.0M
2023-08-17 19.01 19.04 19.01 19.04 0.0M
2023-08-16 19.26 19.26 19.24 19.24 0.0M
2023-08-15 19.57 19.57 19.57 19.57 0.0M
2023-08-14 19.64 19.64 19.64 19.64 0.0M
2023-08-11 19.76 19.76 19.76 19.76 0.0M
2023-08-10 19.88 19.88 19.88 19.88 0.0M
2023-08-09 19.82 19.82 19.82 19.82 0.0M
2023-08-08 19.58 19.58 19.58 19.58 0.0M
2023-08-07 20.02 20.02 20.02 20.02 0.0M
2023-08-04 20.08 20.08 20.08 20.08 0.0M
2023-08-03 20.13 20.36 20.13 20.22 0.0M
2023-08-02 20.20 20.20 20.16 20.16 0.0M
2023-08-01 20.07 20.08 20.07 20.08 0.0M
2023-07-31 20.01 20.01 20.01 20.01 0.0M
2023-07-28 20.02 20.02 20.02 20.02 0.0M
2023-07-27 19.52 20.41 19.52 20.41 0.0M
2023-07-26 19.27 19.27 19.27 19.27 0.0M
2023-07-25 19.21 19.21 19.21 19.21 0.0M
2023-07-24 18.83 18.83 18.83 18.83 0.0M
2023-07-21 18.59 18.59 18.59 18.59 0.0M
2023-07-20 19.32 19.32 19.32 19.32 0.0M
2023-07-19 19.18 19.18 19.18 19.18 0.0M
2023-07-18 18.93 19.29 18.93 19.23 0.0M
2023-07-17 18.57 19.10 18.57 19.10 0.0M
2023-07-14 18.51 18.51 18.51 18.51 0.0M
2023-07-13 18.55 18.55 18.55 18.55 0.0M
2023-07-12 18.33 18.33 18.33 18.33 0.0M
2023-07-11 18.30 18.30 18.30 18.30 0.0M
2023-07-10 17.84 17.84 17.84 17.84 0.0M
2023-07-07 18.44 18.44 18.44 18.44 0.0M
2023-07-06 18.29 18.36 18.29 18.36 0.0M
2023-07-05 18.11 18.11 18.11 18.11 0.0M
2023-07-04 18.08 18.08 18.08 18.08 0.0M
2023-07-03 17.81 17.81 17.81 17.81 0.0M
2023-06-30 17.65 17.93 17.65 17.93 0.0M
2023-06-29 17.28 17.28 17.28 17.28 0.0M
2023-06-28 17.22 17.22 17.22 17.22 0.0M
2023-06-27 17.26 17.26 17.26 17.26 0.0M
2023-06-26 17.22 17.22 17.22 17.22 0.0M
2023-06-23 17.27 17.27 17.27 17.27 0.0M
2023-06-22 17.23 17.23 17.23 17.23 0.0M
2023-06-21 17.60 17.60 17.39 17.39 0.0M
2023-06-20 17.60 17.60 17.60 17.60 0.0M
2023-06-19 17.80 17.80 17.80 17.80 0.0M
2023-06-16 17.75 17.75 17.75 17.75 0.0M
2023-06-15 17.82 18.00 17.82 18.00 0.0M
2023-06-14 18.17 18.17 18.17 18.17 0.0M
2023-06-13 18.11 18.11 18.11 18.11 0.0M
2023-06-12 18.03 18.15 18.03 18.15 0.0M
2023-06-09 18.08 18.08 18.08 18.08 0.0M
2023-06-08 18.20 18.20 18.20 18.20 0.0M
2023-06-07 17.78 17.78 17.78 17.78 0.0M
2023-06-06 17.53 17.53 17.53 17.53 0.0M
2023-06-05 17.53 17.53 17.53 17.53 0.0M
2023-06-02 17.42 17.66 17.42 17.66 0.0M
2023-06-01 17.55 17.55 17.55 17.55 0.0M
2023-05-31 17.51 17.51 17.51 17.51 0.0M
2023-05-30 17.67 17.67 17.67 17.67 0.0M
2023-05-29 17.58 17.58 17.58 17.58 0.0M
2023-05-26 17.27 17.27 17.27 17.27 0.0M
2023-05-25 17.31 17.31 17.31 17.31 0.0M
2023-05-24 17.33 17.33 17.33 17.33 0.0M
2023-05-23 17.34 17.34 17.34 17.34 0.0M
2023-05-22 17.40 17.40 17.40 17.40 0.0M
2023-05-19 17.48 17.53 17.48 17.53 0.0M
2023-05-18 17.40 17.40 17.40 17.40 0.0M
2023-05-17 17.15 17.15 17.15 17.15 0.0M
2023-05-16 17.24 17.24 17.24 17.24 0.0M
2023-05-15 17.13 17.45 17.13 17.45 0.0M
2023-05-12 17.05 17.05 17.05 17.05 0.0M
2023-05-11 17.10 17.10 17.10 17.10 0.0M
2023-05-10 17.05 17.28 17.05 17.28 0.0M
2023-05-09 17.02 17.02 17.02 17.02 0.0M
2023-05-08 16.98 16.98 16.98 16.98 0.0M
2023-05-05 16.91 16.91 16.91 16.91 0.0M
2023-05-04 16.84 16.84 16.84 16.84 0.0M
2023-05-03 17.04 17.04 17.04 17.04 0.0M
2023-05-02 17.23 17.23 16.98 16.98 0.0M
2023-04-28 17.35 17.35 17.35 17.35 0.0M
2023-04-27 17.17 17.34 17.17 17.34 0.0M
2023-04-26 17.07 17.07 17.07 17.07 0.0M
2023-04-25 17.11 17.11 17.11 17.11 0.0M
2023-04-24 17.09 17.20 17.09 17.20 0.0M
2023-04-21 17.18 17.18 17.18 17.18 0.0M
2023-04-20 17.24 17.38 17.24 17.38 0.0M
2023-04-19 17.23 17.30 17.23 17.30 0.0M
2023-04-18 17.38 17.38 17.38 17.38 0.0M
2023-04-17 17.04 17.56 17.04 17.56 0.0M
2023-04-14 16.92 17.18 16.92 17.18 0.0M
2023-04-13 16.75 17.04 16.75 17.04 0.0M
2023-04-12 16.75 17.12 16.75 17.12 0.0M
2023-04-11 16.83 16.83 16.83 16.83 0.0M
2023-04-06 16.96 16.96 16.96 16.96 0.0M
2023-04-05 17.07 17.07 17.07 17.07 0.0M
2023-04-04 17.09 17.09 17.09 17.09 0.0M
2023-04-03 17.51 17.51 17.20 17.20 0.0M
2023-03-31 17.00 17.21 17.00 17.21 0.0M
2023-03-30 17.17 17.17 17.17 17.17 0.0M
2023-03-29 17.05 17.05 17.05 17.05 0.0M
2023-03-28 16.95 16.95 16.95 16.95 0.0M
2023-03-27 16.95 16.95 16.95 16.95 0.0M
2023-03-24 16.52 16.52 16.52 16.52 0.0M
2023-03-23 16.60 16.70 16.60 16.70 0.0M
2023-03-22 17.15 17.15 17.15 17.15 0.0M
2023-03-21 16.91 16.91 16.91 16.91 0.0M
2023-03-20 17.05 17.05 17.05 17.05 0.0M
2023-03-17 17.59 17.59 17.59 17.59 0.0M
2023-03-16 17.33 17.33 17.33 17.33 0.0M
2023-03-15 17.23 17.55 17.18 17.55 0.0M
2023-03-14 17.15 17.75 17.15 17.75 0.0M
2023-03-13 17.44 17.44 17.44 17.44 0.0M
2023-03-10 18.18 18.18 18.18 18.18 0.0M
2023-03-09 18.89 18.89 18.89 18.89 0.0M
2023-03-08 18.94 19.13 18.94 19.13 0.0M
2023-03-07 18.79 18.79 18.79 18.79 0.0M
2023-03-06 18.96 18.96 18.96 18.96 0.0M
2023-03-03 18.83 19.10 18.83 19.10 0.0M
2023-03-02 18.78 18.78 18.78 18.78 0.0M
2023-03-01 19.01 19.01 19.01 19.01 0.0M
2023-02-28 19.10 19.34 19.10 19.34 0.0M
2023-02-27 19.22 19.35 19.22 19.35 0.0M
2023-02-24 19.23 19.23 19.23 19.23 0.0M
2023-02-23 19.14 19.14 19.14 19.14 0.0M
2023-02-22 19.20 19.20 19.20 19.20 0.0M
2023-02-21 19.47 19.47 19.47 19.47 0.0M
2023-02-20 19.50 19.50 19.49 19.49 0.0M
2023-02-17 19.61 19.61 19.61 19.61 0.0M
2023-02-16 19.82 19.82 19.82 19.82 0.0M
2023-02-15 19.77 19.77 19.77 19.77 0.0M
2023-02-14 19.73 19.73 19.73 19.73 0.0M
2023-02-13 19.78 19.98 19.78 19.98 0.0M
2023-02-10 19.63 19.63 19.63 19.63 0.0M
2023-02-09 19.95 19.95 19.95 19.95 0.0M
2023-02-08 20.12 20.12 20.12 20.12 0.0M
2023-02-07 19.23 19.23 19.23 19.23 0.0M
2023-02-06 19.23 19.23 19.23 19.23 0.0M
2023-02-03 18.94 18.94 18.94 18.94 0.0M
2023-02-02 18.70 18.70 18.70 18.70 0.0M
2023-02-01 18.87 18.87 18.87 18.87 0.0M
2023-01-31 18.55 18.80 18.55 18.80 0.0M
2023-01-30 18.37 18.37 18.37 18.37 0.0M
2023-01-27 18.41 18.41 18.41 18.41 0.0M
2023-01-26 18.41 18.41 18.41 18.41 0.0M
2023-01-25 18.36 18.36 18.36 18.36 0.0M
2023-01-24 18.57 18.57 18.57 18.57 0.0M
2023-01-23 18.41 18.60 18.41 18.60 0.0M
2023-01-20 18.44 18.44 18.44 18.44 0.0M
2023-01-19 18.62 18.62 18.62 18.62 0.0M
2023-01-18 18.78 18.78 18.78 18.78 0.0M
2023-01-17 18.64 18.64 18.64 18.64 0.0M
2023-01-16 18.62 18.62 18.62 18.62 0.0M
2023-01-13 18.65 18.65 18.65 18.65 0.0M
2023-01-12 18.58 18.58 18.58 18.58 0.0M
2023-01-11 18.33 18.58 18.33 18.58 0.0M
2023-01-10 18.22 18.22 18.22 18.22 0.0M
2023-01-09 18.14 18.14 18.14 18.14 0.0M
2023-01-06 18.29 18.29 18.29 18.29 0.0M
2023-01-05 18.40 18.40 18.40 18.40 0.0M
2023-01-04 18.37 18.37 18.37 18.37 0.0M
2023-01-03 18.03 18.51 18.03 18.51 0.0M
2023-01-02 17.94 17.94 17.94 17.94 0.0M