SQD.AI Strategies AG IPOK
XETR · Germany · Finance
€133.00-1.00 (-0.75%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €133.00 | -0.75% | €134.00 | €134.00 | €133.00 | 26 |
| 2026-09-30 | €134.00 | -2.90% | €138.00 | €138.00 | €134.00 | 26 |
| 2026-09-29 | €138.00 | -1.43% | €139.00 | €139.00 | €136.00 | 39 |
| 2026-09-28 | €140.00 | +16.67% | €120.00 | €140.00 | €119.00 | 105 |
| 2026-09-25 | €120.00 | 0.00% | €120.00 | €120.00 | €120.00 | 0 |
| 2026-09-24 | €120.00 | -0.83% | €121.00 | €121.00 | €120.00 | 0 |
| 2026-09-23 | €121.00 | -0.82% | €122.00 | €122.00 | €120.00 | 36 |
| 2026-09-22 | €122.00 | -0.81% | €123.00 | €123.00 | €121.00 | 18 |
| 2026-09-21 | €123.00 | +1.65% | €121.00 | €123.00 | €121.00 | 25 |
| 2026-09-18 | €121.00 | 0.00% | €121.00 | €121.00 | €121.00 | 0 |
| 2026-09-17 | €121.00 | 0.00% | €121.00 | €121.00 | €121.00 | 0 |
| 2026-09-16 | €121.00 | 0.00% | €121.00 | €121.00 | €121.00 | 0 |
| 2026-09-15 | €121.00 | -1.63% | €123.00 | €123.00 | €121.00 | 15 |
| 2026-09-14 | €123.00 | -0.81% | €125.00 | €125.00 | €121.00 | 42 |
| 2026-09-11 | €124.00 | -0.80% | €125.00 | €125.00 | €124.00 | 21 |
| 2026-09-10 | €125.00 | 0.00% | €125.00 | €125.00 | €123.00 | 2 |
| 2026-09-09 | €125.00 | +1.63% | €123.00 | €125.00 | €121.00 | 37 |
| 2026-09-08 | €123.00 | 0.00% | €123.00 | €123.00 | €123.00 | 0 |
| 2026-09-07 | €123.00 | -0.81% | €124.00 | €124.00 | €122.00 | 10 |
| 2026-09-04 | €124.00 | 0.00% | €124.00 | €124.00 | €124.00 | 0 |
| 2026-09-03 | €124.00 | 0.00% | €122.00 | €124.00 | €122.00 | 1 |
| 2026-09-02 | €124.00 | 0.00% | €124.00 | €124.00 | €124.00 | 0 |
| 2026-09-01 | €124.00 | -1.59% | €124.00 | €124.00 | €124.00 | 40 |
| 2026-08-31 | €126.00 | 0.00% | €127.00 | €127.00 | €126.00 | 1 |
| 2026-08-28 | €126.00 | 0.00% | €124.00 | €126.00 | €124.00 | 1 |
| 2026-08-27 | €126.00 | +0.80% | €123.00 | €126.00 | €123.00 | 50 |
| 2026-08-26 | €125.00 | 0.00% | €125.00 | €125.00 | €125.00 | 0 |
| 2026-08-25 | €125.00 | +0.81% | €125.00 | €125.00 | €125.00 | 10 |
| 2026-08-24 | €124.00 | +0.81% | €124.00 | €124.00 | €124.00 | 16 |
| 2026-08-21 | €123.00 | 0.00% | €123.00 | €123.00 | €123.00 | 0 |
| 2026-08-20 | €123.00 | -4.65% | €127.00 | €127.00 | €123.00 | 29 |
| 2026-08-19 | €129.00 | +1.57% | €128.00 | €129.00 | €125.00 | 20 |
| 2026-08-18 | €127.00 | 0.00% | €125.00 | €127.00 | €125.00 | 21 |
| 2026-08-17 | €127.00 | 0.00% | €125.00 | €127.00 | €125.00 | 4 |
| 2026-08-14 | €127.00 | -3.79% | €130.00 | €130.00 | €125.00 | 82 |
| 2026-08-13 | €132.00 | -1.49% | €132.00 | €132.00 | €132.00 | 37 |
| 2026-08-12 | €134.00 | -1.47% | €137.00 | €140.00 | €134.00 | 175 |
| 2026-08-11 | €136.00 | 0.00% | €134.00 | €136.00 | €134.00 | 44 |
| 2026-08-10 | €136.00 | 0.00% | €134.00 | €136.00 | €134.00 | 1 |
| 2026-08-07 | €136.00 | -2.16% | €137.00 | €137.00 | €136.00 | 36 |
| 2026-08-06 | €139.00 | 0.00% | €137.00 | €139.00 | €137.00 | 1 |
| 2026-08-05 | €139.00 | +1.46% | €139.00 | €142.00 | €139.00 | 95 |
| 2026-08-04 | €137.00 | -2.84% | €139.00 | €139.00 | €137.00 | 11 |
| 2026-08-03 | €141.00 | -0.70% | €139.00 | €141.00 | €139.00 | 1 |
| 2026-07-31 | €142.00 | +10.08% | €130.00 | €142.00 | €130.00 | 118 |
| 2026-07-30 | €129.00 | +10.26% | €119.00 | €129.00 | €119.00 | 124 |
| 2026-07-29 | €117.00 | 0.00% | €117.00 | €117.00 | €117.00 | 0 |
| 2026-07-28 | €117.00 | 0.00% | €117.00 | €117.00 | €117.00 | 0 |
| 2026-07-27 | €117.00 | 0.00% | €117.00 | €117.00 | €117.00 | 0 |
| 2026-07-24 | €117.00 | -4.88% | €122.00 | €122.00 | €117.00 | 69 |
| 2026-07-23 | €123.00 | -2.38% | €124.00 | €124.00 | €122.00 | 45 |
| 2026-07-22 | €126.00 | -2.33% | €127.00 | €127.00 | €126.00 | 44 |
| 2026-07-21 | €129.00 | 0.00% | €128.00 | €129.00 | €128.00 | 13 |
| 2026-07-20 | €129.00 | -1.53% | €131.00 | €131.00 | €129.00 | 48 |
| 2026-07-17 | €131.00 | -2.24% | €131.00 | €131.00 | €129.00 | 9 |
| 2026-07-16 | €134.00 | 0.00% | €136.00 | €136.00 | €134.00 | 1 |
| 2026-07-15 | €134.00 | -1.47% | €138.00 | €140.00 | €134.00 | 207 |
| 2026-07-14 | €136.00 | 0.00% | €134.00 | €136.00 | €134.00 | 12 |
| 2026-07-13 | €136.00 | 0.00% | €138.00 | €138.00 | €136.00 | 38 |
| 2026-07-10 | €136.00 | -1.45% | €136.00 | €138.00 | €135.00 | 39 |
| 2026-07-09 | €138.00 | 0.00% | €138.00 | €138.00 | €138.00 | 0 |
| 2026-07-08 | €138.00 | 0.00% | €140.00 | €140.00 | €138.00 | 9 |
| 2026-07-07 | €138.00 | -2.82% | €139.00 | €139.00 | €138.00 | 20 |
| 2026-07-06 | €142.00 | +1.43% | €144.00 | €144.00 | €142.00 | 1 |
| 2026-07-03 | €140.00 | 0.00% | €137.00 | €155.00 | €134.00 | 156 |
| 2026-07-02 | €140.00 | -11.39% | €156.00 | €156.00 | €140.00 | 257 |
| 2026-07-01 | €158.00 | -2.47% | €159.00 | €159.00 | €156.00 | 145 |
| 2026-06-30 | €162.00 | +0.62% | €162.00 | €162.00 | €162.00 | 0 |
| 2026-06-29 | €161.00 | 0.00% | €160.00 | €161.00 | €160.00 | 1 |
| 2026-06-26 | €161.00 | +3.87% | €159.00 | €161.00 | €159.00 | 35 |
| 2026-06-25 | €155.00 | 0.00% | €155.00 | €155.00 | €155.00 | 0 |
| 2026-06-24 | €155.00 | +0.65% | €156.00 | €156.00 | €155.00 | 2 |
| 2026-06-23 | €154.00 | -6.10% | €164.00 | €164.00 | €150.00 | 181 |
| 2026-06-22 | €164.00 | -4.09% | €168.00 | €170.00 | €164.00 | 188 |
| 2026-06-19 | €171.00 | 0.00% | €171.00 | €171.00 | €171.00 | 0 |
| 2026-06-18 | €171.00 | 0.00% | €174.00 | €174.00 | €168.00 | 3 |
| 2026-06-17 | €171.00 | +4.91% | €166.00 | €171.00 | €166.00 | 22 |
| 2026-06-16 | €163.00 | -2.40% | €168.00 | €168.00 | €163.00 | 14 |
| 2026-06-15 | €167.00 | -4.57% | €172.00 | €172.00 | €166.00 | 44 |
| 2026-06-12 | €175.00 | 0.00% | €172.00 | €175.00 | €172.00 | 1 |
| 2026-06-11 | €175.00 | -2.23% | €176.00 | €176.00 | €166.00 | 144 |
| 2026-06-10 | €179.00 | 0.00% | €179.00 | €179.00 | €179.00 | 0 |
| 2026-06-09 | €179.00 | 0.00% | €177.00 | €179.00 | €177.00 | 3 |
| 2026-06-08 | €179.00 | -2.72% | €186.00 | €186.00 | €179.00 | 30 |
| 2026-06-05 | €184.00 | -2.65% | €186.00 | €186.00 | €184.00 | 23 |
| 2026-06-04 | €189.00 | -2.58% | €191.00 | €191.00 | €189.00 | 25 |
| 2026-06-03 | €194.00 | 0.00% | €191.00 | €194.00 | €191.00 | 1 |
| 2026-06-02 | €194.00 | +6.01% | €186.00 | €196.00 | €186.00 | 73 |
| 2026-06-01 | €183.00 | -9.41% | €199.00 | €199.00 | €181.00 | 71 |
| 2026-05-29 | €202.00 | +1.00% | €197.00 | €202.00 | €197.00 | 31 |