Gladstone Capital

GLAD
🏛️ germany →
18.12
Last Update: 2025-10-06
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
2025-10-06 18.42 18.42 17.82 18.12 0.0M
2025-10-03 18.44 18.68 18.24 18.24 0.0M
2025-10-02 18.36 18.68 18.20 18.48 0.0M
2025-10-01 18.36 18.82 18.18 18.54 0.0M
2025-09-30 18.70 18.74 18.32 18.56 0.0M
2025-09-29 18.82 19.20 18.56 18.64 0.0M
2025-09-26 19.46 19.46 18.92 19.04 0.0M
2025-09-25 19.18 19.40 18.66 19.12 0.0M
2025-09-24 19.62 19.62 19.00 19.16 0.0M
2025-09-23 19.22 19.76 19.22 19.46 0.0M
2025-09-22 20.10 20.10 19.40 19.60 0.0M
2025-09-19 19.92 20.30 19.86 20.05 0.0M
2025-09-18 19.92 19.94 19.46 19.82 0.0M
2025-09-17 19.22 19.82 19.22 19.78 0.0M
2025-09-16 19.52 19.68 19.18 19.44 0.0M
2025-09-15 20.25 20.25 19.78 19.78 0.0M
2025-09-12 20.30 20.45 20.00 20.00 0.0M
2025-09-11 20.00 20.35 19.72 20.20 0.0M
2025-09-10 20.35 20.35 19.66 19.84 0.0M
2025-09-09 22.05 22.35 20.10 20.25 0.0M
2025-09-08 22.45 22.45 22.05 22.15 0.0M
2025-09-05 22.65 22.65 22.35 22.45 0.0M
2025-09-04 22.50 22.70 22.40 22.60 0.0M
2025-09-03 22.60 22.65 22.20 22.40 0.0M
2025-09-02 22.55 22.95 22.50 22.50 0.0M
2025-09-01 22.70 22.75 22.55 22.75 0.0M
2025-08-29 22.30 22.50 22.30 22.50 0.0M
2025-08-28 22.45 22.70 22.45 22.70 0.0M
2025-08-27 22.65 22.70 22.40 22.45 0.0M
2025-08-26 22.65 22.75 22.25 22.25 0.0M
2025-08-25 22.75 22.85 22.60 22.85 0.0M
2025-08-22 23.00 23.05 22.50 22.80 0.0M
2025-08-21 22.90 22.95 22.80 22.95 0.0M
2025-08-20 23.15 23.35 22.75 22.85 0.0M
2025-08-19 23.20 23.20 23.15 23.15 0.0M
2025-08-18 23.25 23.25 22.85 22.85 0.0M
2025-08-15 23.35 23.70 23.10 23.30 0.0M
2025-08-14 23.70 23.70 23.70 23.70 0.0M
2025-08-13 23.55 23.60 23.55 23.60 0.0M
2025-08-12 23.25 23.65 23.25 23.45 0.0M
2025-08-11 23.05 23.55 22.60 23.20 0.0M
2025-08-08 23.50 23.65 23.30 23.35 0.0M
2025-08-07 23.65 24.15 23.10 23.15 0.0M
2025-08-06 23.35 23.65 22.90 23.45 0.0M
2025-08-05 23.95 23.95 23.00 23.05 0.0M
2025-08-04 23.50 23.80 23.50 23.70 0.0M
2025-08-01 24.15 24.45 23.20 23.65 0.0M
2025-07-31 24.60 24.60 24.20 24.20 0.0M
2025-07-30 24.55 24.80 24.10 24.60 0.0M
2025-07-29 24.60 24.65 24.15 24.15 0.0M
2025-07-28 24.50 24.50 24.45 24.45 0.0M
2025-07-25 24.60 24.80 24.35 24.35 0.0M
2025-07-24 24.70 24.80 24.55 24.55 0.0M
2025-07-23 24.75 24.85 24.30 24.85 0.0M
2025-07-22 24.10 24.50 24.10 24.50 0.0M
2025-07-21 24.50 24.85 24.20 24.20 0.0M
2025-07-18 25.30 25.30 24.95 24.95 0.0M
2025-07-17 24.65 25.25 24.65 25.25 0.0M
2025-07-16 24.30 24.80 24.30 24.40 0.0M
2025-07-15 24.90 24.90 24.55 24.90 0.0M
2025-07-14 24.10 24.75 24.10 24.55 0.0M
2025-07-11 24.30 24.55 24.30 24.55 0.0M
2025-07-10 23.65 24.20 23.65 24.20 0.0M
2025-07-09 23.50 23.90 23.50 23.70 0.0M
2025-07-08 23.85 24.00 23.40 23.70 0.0M
2025-07-07 23.15 23.85 23.15 23.60 0.0M
2025-07-04 23.45 23.55 23.10 23.55 0.0M
2025-07-03 23.05 23.65 23.05 23.65 0.0M
2025-07-02 22.80 23.35 22.80 23.35 0.0M
2025-07-01 23.05 23.25 22.65 23.15 0.0M
2025-06-30 22.75 23.25 22.70 23.25 0.0M
2025-06-27 22.80 22.95 22.55 22.95 0.0M
2025-06-26 22.85 22.85 22.80 22.85 0.0M
2025-06-25 23.10 23.10 22.70 22.70 0.0M
2025-06-24 22.70 23.15 22.70 23.00 0.0M
2025-06-23 23.25 23.35 22.50 22.90 0.0M
2025-06-20 23.35 23.35 22.95 23.05 0.0M
2025-06-18 23.35 23.55 23.20 23.55 0.0M
2025-06-17 23.05 23.05 23.00 23.00 0.0M
2025-06-16 22.95 23.35 22.90 22.90 0.0M
2025-06-13 23.00 23.05 23.00 23.05 0.0M
2025-06-12 23.60 23.60 23.30 23.30 0.0M
2025-06-11 23.80 23.95 23.50 23.50 0.0M
2025-06-10 23.30 23.80 23.25 23.55 0.0M
2025-06-09 23.35 23.95 23.35 23.95 0.0M
2025-06-06 23.40 23.45 23.40 23.45 0.0M
2025-06-05 23.10 23.45 23.10 23.35 0.0M
2025-06-04 23.10 23.55 23.10 23.35 0.0M
2025-06-03 23.25 23.40 22.80 23.20 0.0M
2025-06-02 23.60 23.60 22.85 23.40 0.0M
2025-05-30 23.70 23.75 23.65 23.65 0.0M
2025-05-29 24.25 24.25 23.60 23.60 0.0M
2025-05-28 23.75 23.85 23.25 23.40 0.0M
2025-05-27 23.10 23.35 23.05 23.35 0.0M
2025-05-26 23.15 23.50 23.10 23.30 0.0M
2025-05-23 23.35 23.35 22.55 22.75 0.0M
2025-05-22 23.30 23.35 23.30 23.35 0.0M
2025-05-21 23.50 23.85 23.50 23.55 0.0M
2025-05-20 23.95 24.40 23.95 24.30 0.0M
2025-05-19 23.55 24.30 23.55 24.30 0.0M
2025-05-16 23.60 24.20 23.60 24.20 0.0M
2025-05-15 23.60 23.85 23.30 23.60 0.0M
2025-05-14 23.90 23.90 23.70 23.70 0.0M
2025-05-13 23.45 23.95 23.25 23.95 0.0M
2025-05-12 22.85 23.45 22.85 23.45 0.0M
2025-05-09 22.90 22.90 22.30 22.40 0.0M
2025-05-08 22.25 22.60 22.25 22.50 0.0M
2025-05-07 22.00 22.85 22.00 22.35 0.0M
2025-05-06 22.50 22.50 22.30 22.30 0.0M
2025-05-05 22.45 22.65 22.30 22.40 0.0M
2025-05-02 22.30 22.60 21.75 22.60 0.0M
2025-04-30 21.90 22.30 21.90 22.30 0.0M
2025-04-29 22.65 22.80 22.30 22.30 0.0M
2025-04-28 22.10 22.75 22.10 22.35 0.0M
2025-04-25 22.45 22.50 22.05 22.05 0.0M
2025-04-24 21.85 22.45 21.85 22.20 0.0M
2025-04-23 22.15 22.45 21.95 22.10 0.0M
2025-04-22 21.00 21.50 20.65 21.40 0.0M
2025-04-17 21.65 22.10 21.55 22.00 0.0M
2025-04-16 21.80 22.00 21.40 21.40 0.0M
2025-04-15 21.85 22.35 21.75 22.20 0.0M
2025-04-14 21.60 22.15 21.45 21.70 0.0M
2025-04-11 21.45 21.45 21.05 21.45 0.0M
2025-04-10 22.75 23.15 21.10 21.55 0.0M
2025-04-09 20.45 22.70 19.80 22.35 0.0M
2025-04-08 21.55 22.90 20.95 20.95 0.0M
2025-04-07 22.10 22.10 19.60 21.15 0.0M
2025-04-04 24.00 24.20 22.20 22.60 0.0M
2025-04-03 24.80 24.80 23.60 24.40 0.0M
2025-04-02 25.40 25.80 25.40 25.60 0.0M
2025-04-01 25.40 25.80 25.20 25.60 0.0M
2025-03-31 25.60 25.60 24.80 25.20 0.0M
2025-03-28 25.60 25.80 25.20 25.80 0.0M
2025-03-27 25.80 25.80 25.60 25.60 0.0M
2025-03-26 25.80 25.80 25.60 25.60 0.0M
2025-03-25 25.60 25.80 25.40 25.60 0.0M
2025-03-24 25.40 25.60 24.60 25.60 0.0M
2025-03-21 25.40 25.40 25.40 25.40 0.0M
2025-03-20 25.20 25.60 25.00 25.40 0.0M
2025-03-19 25.20 26.00 25.20 25.40 0.0M
2025-03-18 24.80 25.00 24.80 25.00 0.0M
2025-03-17 24.40 25.20 24.40 25.00 0.0M
2025-03-14 24.20 25.00 24.20 24.80 0.0M
2025-03-13 24.60 24.80 24.40 24.40 0.0M
2025-03-12 24.40 24.80 24.40 24.60 0.0M
2025-03-11 25.20 25.20 24.20 24.60 0.0M
2025-03-10 25.20 25.60 25.20 25.20 0.0M
2025-03-07 25.20 25.60 24.60 25.60 0.0M
2025-03-06 24.80 25.40 24.80 25.20 0.0M
2025-03-05 26.20 26.20 25.20 25.40 0.0M
2025-03-04 27.00 27.40 26.40 26.80 0.0M
2025-03-03 27.60 28.00 27.20 27.40 0.0M
2025-02-28 27.40 27.80 26.60 27.80 0.0M
2025-02-27 27.00 27.40 26.40 27.40 0.0M
2025-02-26 27.00 27.20 27.00 27.00 0.0M
2025-02-25 26.80 27.20 26.60 26.60 0.0M
2025-02-24 27.80 27.80 27.00 27.00 0.0M
2025-02-21 27.60 27.80 27.40 27.60 0.0M
2025-02-20 28.20 28.20 27.40 27.60 0.0M
2025-02-19 28.20 28.20 27.60 27.60 0.0M
2025-02-18 28.60 28.80 28.00 28.20 0.0M
2025-02-17 28.00 28.60 28.00 28.60 0.0M
2025-02-14 27.40 27.40 26.80 27.20 0.0M
2025-02-13 27.20 27.40 27.20 27.20 0.0M
2025-02-12 26.80 27.20 26.60 26.60 0.0M
2025-02-11 27.60 28.00 27.00 27.00 0.0M
2025-02-10 27.80 28.20 27.80 27.80 0.0M
2025-02-07 27.80 28.20 27.80 28.20 0.0M
2025-02-06 28.40 28.40 27.80 27.80 0.0M
2025-02-05 28.20 28.40 27.80 27.80 0.0M
2025-02-04 28.20 28.60 28.00 28.20 0.0M
2025-02-03 28.40 29.00 28.20 28.60 0.0M
2025-01-31 29.00 29.00 28.60 28.60 0.0M
2025-01-30 28.00 28.60 28.00 28.60 0.0M
2025-01-29 28.80 29.40 28.00 28.20 0.0M
2025-01-28 29.00 29.20 29.00 29.20 0.0M
2025-01-27 29.00 29.00 28.20 28.40 0.0M
2025-01-24 28.80 29.00 28.40 28.60 0.0M
2025-01-23 29.40 29.40 28.40 29.00 0.0M
2025-01-22 29.20 29.40 28.80 28.80 0.0M
2025-01-21 28.60 29.20 28.60 29.00 0.0M
2025-01-20 29.00 29.20 28.60 28.80 0.0M
2025-01-17 29.00 29.20 28.80 28.80 0.0M
2025-01-16 28.20 28.80 28.20 28.80 0.0M
2025-01-15 27.80 28.40 27.60 28.00 0.0M
2025-01-14 27.60 28.00 27.40 27.60 0.0M
2025-01-13 27.40 27.60 27.00 27.40 0.0M
2025-01-10 27.80 28.00 27.60 27.80 0.0M
2025-01-09 27.80 28.00 27.80 27.80 0.0M
2025-01-08 27.60 28.00 27.60 28.00 0.0M
2025-01-07 28.00 28.20 27.60 27.60 0.0M
2025-01-06 28.00 28.80 27.60 28.00 0.0M
2025-01-03 28.20 28.60 28.00 28.40 0.0M
2025-01-02 27.80 28.60 27.60 28.40 0.0M