CORESTATE Capital Holding SA CCAP
XETR · Germany · Finance
€0.19400.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.19 | +7.48% | €0.18 | €0.19 | €0.18 | 17.00K |
| 2026-09-29 | €0.18 | -8.14% | €0.20 | €0.21 | €0.17 | 37.09K |
| 2026-09-28 | €0.20 | -1.01% | €0.20 | €0.21 | €0.18 | 59.03K |
| 2026-09-25 | €0.20 | -13.70% | €0.23 | €0.23 | €0.19 | 73.62K |
| 2026-09-24 | €0.23 | -2.13% | €0.23 | €0.23 | €0.23 | 16.00K |
| 2026-09-23 | €0.23 | -2.08% | €0.24 | €0.24 | €0.22 | 5.06K |
| 2026-09-22 | €0.24 | +0.84% | €0.23 | €0.26 | €0.23 | 2.32K |
| 2026-09-21 | €0.24 | -2.86% | €0.24 | €0.24 | €0.23 | 99 |
| 2026-09-18 | €0.25 | +7.46% | €0.23 | €0.25 | €0.22 | 10.29K |
| 2026-09-17 | €0.23 | -4.20% | €0.24 | €0.24 | €0.22 | 4.77K |
| 2026-09-16 | €0.24 | 0.00% | €0.22 | €0.24 | €0.22 | 158 |
| 2026-09-15 | €0.24 | -4.42% | €0.23 | €0.25 | €0.23 | 189 |
| 2026-09-14 | €0.25 | +3.75% | €0.24 | €0.25 | €0.22 | 4.27K |
| 2026-09-11 | €0.24 | -0.41% | €0.24 | €0.24 | €0.22 | 2.26K |
| 2026-09-10 | €0.24 | -1.63% | €0.24 | €0.25 | €0.23 | 4.40K |
| 2026-09-09 | €0.25 | +6.52% | €0.22 | €0.25 | €0.22 | 29.45K |
| 2026-09-08 | €0.23 | 0.00% | €0.23 | €0.24 | €0.23 | 2.44K |
| 2026-09-07 | €0.23 | 0.00% | €0.24 | €0.24 | €0.23 | 72 |
| 2026-09-04 | €0.23 | 0.00% | €0.23 | €0.23 | €0.23 | 0 |
| 2026-09-03 | €0.23 | 0.00% | €0.22 | €0.24 | €0.22 | 51 |
| 2026-09-02 | €0.23 | +0.88% | €0.23 | €0.24 | €0.22 | 161 |
| 2026-09-01 | €0.23 | -2.15% | €0.25 | €0.25 | €0.22 | 606 |
| 2026-08-31 | €0.23 | 0.00% | €0.24 | €0.25 | €0.23 | 254 |
| 2026-08-28 | €0.23 | +3.10% | €0.22 | €0.24 | €0.22 | 807 |
| 2026-08-27 | €0.23 | -2.59% | €0.23 | €0.23 | €0.23 | 239 |
| 2026-08-26 | €0.23 | -2.11% | €0.22 | €0.24 | €0.22 | 4.11K |
| 2026-08-25 | €0.24 | +2.16% | €0.21 | €0.24 | €0.21 | 14.15K |
| 2026-08-24 | €0.23 | +2.20% | €0.25 | €0.25 | €0.23 | 2.10K |
| 2026-08-21 | €0.23 | -1.30% | €0.24 | €0.24 | €0.21 | 1.49K |
| 2026-08-20 | €0.23 | -0.86% | €0.22 | €0.24 | €0.22 | 309 |
| 2026-08-19 | €0.23 | +2.20% | €0.22 | €0.25 | €0.22 | 224 |
| 2026-08-18 | €0.23 | -3.40% | €0.22 | €0.24 | €0.22 | 6.50K |
| 2026-08-17 | €0.23 | 0.00% | €0.25 | €0.25 | €0.23 | 353 |
| 2026-08-14 | €0.23 | 0.00% | €0.24 | €0.25 | €0.23 | 2.92K |
| 2026-08-13 | €0.23 | -0.42% | €0.25 | €0.25 | €0.22 | 10.82K |
| 2026-08-12 | €0.24 | +3.51% | €0.24 | €0.28 | €0.21 | 70.00K |
| 2026-08-11 | €0.23 | +3.64% | €0.21 | €0.24 | €0.21 | 12.22K |
| 2026-08-10 | €0.22 | +2.33% | €0.20 | €0.23 | €0.19 | 31.16K |
| 2026-08-07 | €0.22 | -2.71% | €0.20 | €0.23 | €0.20 | 7.68K |
| 2026-08-06 | €0.22 | -3.07% | €0.21 | €0.23 | €0.21 | 1.06K |
| 2026-08-05 | €0.23 | -0.44% | €0.21 | €0.25 | €0.21 | 164 |
| 2026-08-04 | €0.23 | +4.57% | €0.25 | €0.25 | €0.23 | 2.68K |
| 2026-08-03 | €0.22 | +1.86% | €0.23 | €0.23 | €0.21 | 5.14K |
| 2026-07-31 | €0.22 | -2.27% | €0.22 | €0.22 | €0.22 | 0 |
| 2026-07-30 | €0.22 | -4.35% | €0.25 | €0.25 | €0.22 | 25.45K |
| 2026-07-29 | €0.23 | +2.22% | €0.22 | €0.24 | €0.22 | 425 |
| 2026-07-28 | €0.22 | 0.00% | €0.23 | €0.23 | €0.22 | 688 |
| 2026-07-27 | €0.22 | +8.70% | €0.21 | €0.25 | €0.21 | 32.87K |
| 2026-07-24 | €0.21 | -18.82% | €0.23 | €0.23 | €0.21 | 13.04K |
| 2026-07-23 | €0.25 | +2.82% | €0.25 | €0.26 | €0.22 | 1.29K |
| 2026-07-22 | €0.25 | +9.73% | €0.22 | €0.26 | €0.22 | 2.31K |
| 2026-07-21 | €0.23 | -3.83% | €0.23 | €0.25 | €0.23 | 10.14K |
| 2026-07-20 | €0.23 | -1.26% | €0.23 | €0.24 | €0.23 | 477 |
| 2026-07-17 | €0.24 | +1.71% | €0.22 | €0.25 | €0.22 | 102 |
| 2026-07-16 | €0.23 | +3.54% | €0.25 | €0.25 | €0.22 | 5.27K |
| 2026-07-15 | €0.23 | +1.35% | €0.23 | €0.23 | €0.22 | 5.19K |
| 2026-07-14 | €0.22 | 0.00% | €0.23 | €0.23 | €0.22 | 111 |
| 2026-07-13 | €0.22 | -1.33% | €0.23 | €0.23 | €0.22 | 920 |
| 2026-07-10 | €0.23 | -2.16% | €0.24 | €0.24 | €0.23 | 1.61K |
| 2026-07-09 | €0.23 | -3.35% | €0.23 | €0.25 | €0.23 | 6.41K |
| 2026-07-08 | €0.24 | 0.00% | €0.25 | €0.25 | €0.23 | 792 |
| 2026-07-07 | €0.24 | 0.00% | €0.25 | €0.25 | €0.24 | 370 |
| 2026-07-06 | €0.24 | -2.85% | €0.24 | €0.25 | €0.24 | 2.60K |
| 2026-07-03 | €0.25 | 0.00% | €0.24 | €0.25 | €0.24 | 7.85K |
| 2026-07-02 | €0.25 | +2.93% | €0.25 | €0.25 | €0.25 | 0 |
| 2026-07-01 | €0.24 | +0.42% | €0.25 | €0.25 | €0.23 | 18.33K |
| 2026-06-30 | €0.24 | -0.42% | €0.22 | €0.24 | €0.22 | 15.19K |
| 2026-06-29 | €0.24 | +1.27% | €0.25 | €0.25 | €0.24 | 52 |
| 2026-06-26 | €0.24 | 0.00% | €0.25 | €0.25 | €0.24 | 2.31K |
| 2026-06-25 | €0.24 | +2.61% | €0.22 | €0.25 | €0.22 | 94 |
| 2026-06-24 | €0.23 | -2.54% | €0.23 | €0.23 | €0.23 | 0 |
| 2026-06-23 | €0.24 | +1.72% | €0.25 | €0.25 | €0.21 | 1.89K |
| 2026-06-22 | €0.23 | -2.52% | €0.22 | €0.24 | €0.22 | 960 |
| 2026-06-19 | €0.24 | -1.24% | €0.24 | €0.24 | €0.24 | 0 |
| 2026-06-18 | €0.24 | +2.55% | €0.22 | €0.25 | €0.22 | 119 |
| 2026-06-17 | €0.23 | +2.17% | €0.21 | €0.25 | €0.21 | 1.69K |
| 2026-06-16 | €0.23 | -4.96% | €0.24 | €0.25 | €0.23 | 1.20K |
| 2026-06-15 | €0.24 | +0.83% | €0.24 | €0.24 | €0.22 | 347 |
| 2026-06-12 | €0.24 | 0.00% | €0.23 | €0.24 | €0.21 | 11.03K |
| 2026-06-11 | €0.24 | -2.83% | €0.24 | €0.24 | €0.24 | 0 |
| 2026-06-10 | €0.25 | +5.11% | €0.23 | €0.25 | €0.23 | 21.08K |
| 2026-06-09 | €0.23 | -2.08% | €0.23 | €0.25 | €0.23 | 1.26K |
| 2026-06-08 | €0.24 | 0.00% | €0.25 | €0.25 | €0.24 | 121 |
| 2026-06-05 | €0.24 | 0.00% | €0.23 | €0.24 | €0.23 | 316 |
| 2026-06-04 | €0.24 | 0.00% | €0.23 | €0.25 | €0.23 | 5.43K |
| 2026-06-03 | €0.24 | -2.04% | €0.25 | €0.25 | €0.23 | 16.15K |
| 2026-06-02 | €0.25 | -0.41% | €0.25 | €0.25 | €0.25 | 819 |
| 2026-06-01 | €0.25 | -1.20% | €0.25 | €0.25 | €0.24 | 1.10K |
| 2026-05-29 | €0.25 | +0.40% | €0.25 | €0.25 | €0.25 | 345 |
| 2026-05-28 | €0.25 | 0.00% | €0.25 | €0.25 | €0.25 | 0 |