SCP Standard Capital Partners AG ( CAP.DE) - Price History
Monthly price history for CAP.DE (SCP Standard Capital Partners AG)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | €1.11 | €1.11 |
| March 2021 | €18.24 | €18.24 |
| February 2021 | €17.54 | €17.54 |
| January 2021 | €22.45 | €22.45 |
| December 2020 | €21.35 | €21.35 |
| November 2020 | €17.94 | €17.94 |
| October 2020 | €16.88 | €16.88 |
| September 2020 | €16.74 | €16.74 |
| August 2020 | €15.30 | €15.30 |
| July 2020 | €13.36 | €13.36 |
| June 2020 | €12.98 | €12.98 |
| May 2020 | €12.24 | €12.24 |
| April 2020 | €10.97 | €11.22 |
| March 2020 | €9.05 | €9.25 |
| February 2020 | €10.25 | €10.48 |
| January 2020 | €10.60 | €10.84 |
| December 2019 | €9.18 | €9.39 |
| November 2019 | €8.49 | €8.68 |
| October 2019 | €8.70 | €8.89 |
| September 2019 | €8.31 | €8.50 |
| August 2019 | €8.37 | €8.56 |
| July 2019 | €7.10 | €7.26 |
| June 2019 | €6.71 | €6.86 |
| May 2019 | €6.23 | €6.37 |
| April 2019 | €6.11 | €6.49 |
| March 2019 | €5.94 | €6.31 |
| February 2019 | €5.65 | €6 |
| January 2019 | €5.43 | €5.77 |
| December 2018 | €5.18 | €5.50 |
| November 2018 | €5.58 | €5.93 |
| October 2018 | €5.63 | €5.98 |
| September 2018 | €5.66 | €6.01 |
| August 2018 | €5.85 | €6.22 |
| July 2018 | €5.84 | €6.20 |
| June 2018 | €5.88 | €6.25 |
| May 2018 | €6 | €6.37 |
| April 2018 | €6.08 | €6.68 |
| March 2018 | €5.83 | €6.41 |
| February 2018 | €6.40 | €7.03 |
| January 2018 | €6.31 | €6.93 |
| December 2017 | €5.88 | €6.46 |
| November 2017 | €5.79 | €6.37 |
| October 2017 | €5.72 | €6.28 |
| September 2017 | €5.74 | €6.31 |
| August 2017 | €6.04 | €6.64 |
| July 2017 | €5.52 | €6.07 |
| June 2017 | €5.63 | €6.19 |
| May 2017 | €5.64 | €6.20 |
| April 2017 | €5.56 | €6.32 |
| March 2017 | €5.45 | €6.19 |
| February 2017 | €5.82 | €6.61 |
| January 2017 | €5.34 | €6.07 |
| December 2016 | €5.59 | €6.35 |
| November 2016 | €5.58 | €6.34 |
| October 2016 | €5.72 | €6.50 |
| September 2016 | €5.82 | €6.61 |
| August 2016 | €5.61 | €6.37 |
| July 2016 | €5.32 | €6.04 |
| June 2016 | €5.20 | €5.91 |
| May 2016 | €5.34 | €6.06 |
| April 2016 | €5.77 | €6.75 |
| March 2016 | €6.27 | €7.33 |
| February 2016 | €6.01 | €7.02 |
| January 2016 | €6.59 | €7.70 |
| December 2015 | €6.75 | €7.89 |
| November 2015 | €7.69 | €8.98 |
| October 2015 | €7.55 | €8.81 |
| September 2015 | €7.51 | €8.78 |
| August 2015 | €7.19 | €8.40 |
| July 2015 | €6.37 | €7.45 |
| June 2015 | €5.45 | €6.37 |
| May 2015 | €5.66 | €6.77 |
| April 2015 | €5.39 | €6.45 |
| March 2015 | €5.10 | €6.10 |
| February 2015 | €4.31 | €5.16 |
| January 2015 | €4.03 | €4.82 |
| December 2014 | €4.02 | €4.81 |
| November 2014 | €3.75 | €4.49 |
| October 2014 | €3.09 | €3.70 |
| September 2014 | €3.15 | €3.77 |
| August 2014 | €3.14 | €3.75 |
| July 2014 | €3.06 | €3.66 |
| June 2014 | €3.08 | €3.68 |
| May 2014 | €2.97 | €3.65 |
| April 2014 | €2.99 | €3.68 |
| March 2014 | €3.07 | €3.78 |
| February 2014 | €2.99 | €3.68 |
| January 2014 | €2.99 | €3.67 |
| December 2013 | €3.05 | €3.75 |
| November 2013 | €2.98 | €3.66 |
| October 2013 | €3.01 | €3.70 |
| September 2013 | €3.48 | €4.28 |
| August 2013 | €3.12 | €3.83 |
| July 2013 | €3 | €3.69 |
| June 2013 | €3.19 | €3.92 |
| May 2013 | €3.07 | €3.85 |
| April 2013 | €2.96 | €3.71 |
| March 2013 | €3 | €3.76 |
| February 2013 | €3.10 | €3.89 |
| January 2013 | €3.11 | €3.90 |
| December 2012 | €3.02 | €3.79 |
| November 2012 | €2.75 | €3.45 |
| October 2012 | €2.60 | €3.26 |
| September 2012 | €2.55 | €3.19 |
| August 2012 | €2.43 | €3.05 |
| July 2012 | €2.38 | €2.99 |
| June 2012 | €2.45 | €3.08 |
| May 2012 | €2.34 | €2.98 |
| April 2012 | €2.39 | €3.05 |
| March 2012 | €2.41 | €3.07 |
| February 2012 | €2.37 | €3.02 |
| January 2012 | €2.49 | €3.18 |
| December 2011 | €2.59 | €3.30 |
| November 2011 | €2.46 | €3.14 |
| October 2011 | €2.49 | €3.18 |
| September 2011 | €2.07 | €2.64 |
| August 2011 | €1.96 | €2.50 |
| July 2011 | €1.94 | €2.48 |
| June 2011 | €1.72 | €2.20 |
| May 2011 | €1.76 | €2.25 |
| April 2011 | €1.76 | €2.25 |
| March 2011 | €1.64 | €2.10 |
| February 2011 | €1.72 | €2.19 |
| January 2011 | €1.62 | €2.07 |
| December 2010 | €1.65 | €2.10 |
| November 2010 | €1.54 | €1.96 |
| October 2010 | €1.65 | €2.10 |
| September 2010 | €1.59 | €2.03 |
| August 2010 | €1.63 | €2.08 |
| July 2010 | €1.60 | €2.04 |
| June 2010 | €1.59 | €2.03 |
| May 2010 | €1.44 | €1.84 |
| April 2010 | €1.44 | €1.84 |
| March 2010 | €1.54 | €1.96 |
| February 2010 | €1.57 | €2 |
| January 2010 | €1.55 | €1.98 |
| December 2009 | €1.51 | €1.93 |
| November 2009 | €1.49 | €1.90 |
| October 2009 | €1.50 | €1.91 |
| September 2009 | €1.65 | €2.10 |
| August 2009 | €1.56 | €1.99 |
| July 2009 | €1.55 | €1.98 |
| June 2009 | €1.47 | €1.88 |
| May 2009 | €1.49 | €1.90 |
| April 2009 | €1.51 | €1.92 |
| March 2009 | €1.54 | €1.96 |
| February 2009 | €1.53 | €1.95 |
| January 2009 | €1.53 | €1.95 |
| December 2008 | €1.69 | €2.15 |
| November 2008 | €1.32 | €1.69 |
| October 2008 | €1.38 | €1.76 |
| September 2008 | €1.51 | €1.92 |
| August 2008 | €1.53 | €1.95 |
| July 2008 | €1.47 | €1.88 |
| June 2008 | €1.51 | €1.93 |
| May 2008 | €1.58 | €2.02 |
| April 2008 | €1.48 | €1.89 |
| March 2008 | €1.45 | €1.85 |
| February 2008 | €1.53 | €1.95 |
| January 2008 | €1.49 | €1.90 |
| December 2007 | €2.03 | €2.59 |
| November 2007 | €2.09 | €2.67 |
| October 2007 | €2.37 | €3.02 |
| September 2007 | €1.69 | €2.16 |
| August 2007 | €1.72 | €2.19 |
| July 2007 | €1.72 | €2.19 |
| June 2007 | €1.65 | €2.10 |
| May 2007 | €2 | €2.55 |
| April 2007 | €1.69 | €2.15 |
| March 2007 | €1.83 | €2.34 |
| February 2007 | €1.98 | €2.52 |
| January 2007 | €1.52 | €1.94 |
| December 2006 | €1.47 | €1.88 |
| November 2006 | €1.57 | €2 |
| October 2006 | €1.57 | €2 |
| September 2006 | €1.61 | €2.05 |
| August 2006 | €1.11 | €1.42 |
| July 2006 | €1.11 | €1.42 |
| June 2006 | €1.29 | €1.65 |
| May 2006 | €1.65 | €2.10 |
| April 2006 | €1.87 | €2.38 |
| March 2006 | €1.33 | €1.70 |
| February 2006 | €1.51 | €1.93 |
| January 2006 | €1.29 | €1.65 |
| October 2005 | €1.08 | €1.38 |
| September 2005 | €1.03 | €1.32 |
| August 2005 | €0.77 | €0.98 |
| July 2005 | €0.77 | €0.98 |
| June 2005 | €0.78 | €1 |
| May 2005 | €0.83 | €1.06 |
| April 2005 | €0.67 | €0.85 |
| March 2005 | €0.73 | €0.93 |
| February 2005 | €0.59 | €0.75 |
| January 2005 | €0.35 | €0.45 |
| December 2004 | €0.06 | €0.08 |
| November 2004 | €0.11 | €0.14 |
| October 2004 | €0.11 | €0.14 |
| September 2004 | €0.08 | €0.10 |
| August 2004 | €0.12 | €0.15 |
| July 2004 | €0.16 | €0.20 |
| June 2004 | €0.14 | €0.18 |
| May 2004 | €0.13 | €0.16 |
| April 2004 | €0.22 | €0.28 |
| March 2004 | €0.26 | €0.33 |
| February 2004 | €0.19 | €0.24 |
| January 2004 | €0.20 | €0.26 |
| December 2003 | €0.18 | €0.23 |
| November 2003 | €0.20 | €0.25 |
| October 2003 | €0.21 | €0.27 |
| September 2003 | €0.26 | €0.33 |
| August 2003 | €0.24 | €0.30 |
| July 2003 | €0.32 | €0.41 |
| June 2003 | €0.31 | €0.39 |
| May 2003 | €0.30 | €0.38 |
| April 2003 | €0.21 | €0.27 |
| March 2003 | €0.12 | €0.15 |
| February 2003 | €0.20 | €0.25 |
| January 2003 | €0.55 | €0.70 |
| December 2002 | €0.74 | €0.95 |
| November 2002 | €1.57 | €2 |
| October 2002 | €2.40 | €3.06 |
| September 2002 | €2.55 | €3.25 |
| August 2002 | €2.67 | €3.40 |
| July 2002 | €2.96 | €3.77 |
| June 2002 | €3.02 | €3.85 |
| May 2002 | €3.25 | €4.15 |
| April 2002 | €3.21 | €4.09 |
| March 2002 | €2.16 | €2.75 |
| February 2002 | €2.55 | €3.25 |
| January 2002 | €3.68 | €4.70 |
| December 2001 | €3.96 | €5.05 |
| November 2001 | €4.70 | €6 |
| October 2001 | €15.68 | €60 |
| September 2001 | €20.23 | €77.40 |
| August 2001 | €17.99 | €68.85 |
| July 2001 | €21.32 | €81.60 |
| June 2001 | €22.34 | €85.50 |
| May 2001 | €23.27 | €89.07 |
| April 2001 | €25.54 | €97.74 |
| March 2001 | €26.11 | €99.93 |
| February 2001 | €25.47 | €97.47 |
| January 2001 | €25.87 | €99 |
| December 2000 | €27.44 | €105 |
| November 2000 | €29.95 | €114.60 |
| October 2000 | €25.87 | €99 |
| September 2000 | €26.65 | €102 |
| August 2000 | €23.52 | €90 |
| July 2000 | €23.24 | €88.92 |
| June 2000 | €23.13 | €88.50 |
| May 2000 | €23.53 | €90.03 |
| April 2000 | €23.91 | €91.50 |
| March 2000 | €26.65 | €102 |
| February 2000 | €27.48 | €105.15 |
| January 2000 | €20.41 | €78.12 |
| December 1999 | €11.42 | €43.71 |
| November 1999 | €14.89 | €57 |
| October 1999 | €18.85 | €72.12 |
| September 1999 | €13.60 | €52.05 |
| August 1999 | €25.09 | €96 |
| July 1999 | €28.45 | €110.10 |
| June 1999 | €32.17 | €124.50 |
| May 1999 | €32.17 | €124.50 |
| March 1999 | €35.66 | €138 |
| February 1999 | €48.07 | €186 |
| November 1998 | €56.60 | €219 |
| October 1998 | €65.90 | €255 |
CAP.DE
Price: €1.11
52 week price:
Earnings Per Share: -0.03 EUR
Exchange: GER
Sector: Communication Services
Industry: Entertainment
Market Capitalization: 32.1 million