XETRA - Delayed Quote EUR

CORESTATE Capital Holding S.A. (CCAP.DE)

Compare
0.3930
-0.0120
(-2.88%)
As of 9:04:09 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20250.39300.39300.39300.39300.3930140
Jan 17, 20250.39500.39500.39500.39500.3950-
Jan 16, 20250.39900.41000.38100.39500.395016,788
Jan 15, 20250.40000.40000.38100.39000.3900315
Jan 14, 20250.39000.39000.39000.39000.3900500
Jan 13, 20250.36200.38500.36200.38500.38501
Jan 10, 20250.37300.38300.37100.38300.38301,316
Jan 9, 20250.40900.40900.39500.39500.39504,142
Jan 8, 20250.39500.39500.39500.39500.3950-
Jan 7, 20250.40800.40800.39000.39500.39506,929
Jan 6, 20250.36200.40000.36200.39000.3900678
Jan 3, 20250.36300.40000.36300.38100.38108,113
Jan 2, 20250.40500.40500.36300.38100.381016,175
Dec 30, 20240.36000.36000.36000.36000.3600-
Dec 27, 20240.37100.38600.36000.36000.360019,812
Dec 23, 20240.37300.38000.37000.38000.38003,278
Dec 20, 20240.38400.41000.37100.38500.385011,924
Dec 19, 20240.40100.40100.38500.39300.393035,743
Dec 18, 20240.40000.43900.40000.42000.420015,139
Dec 17, 20240.37200.40900.37200.40000.400015,960
Dec 16, 20240.37000.40000.37000.38000.380022,719
Dec 13, 20240.36500.39900.36000.39900.399014,645
Dec 12, 20240.36500.38300.36500.38300.383010
Dec 11, 20240.37000.39900.36800.38300.38304,500
Dec 10, 20240.39000.39000.39000.39000.3900-
Dec 9, 20240.38000.39000.38000.39000.390035
Dec 6, 20240.38000.40000.36000.39500.395014,207
Dec 5, 20240.40000.41000.39500.39500.39502,500
Dec 4, 20240.39500.39500.39500.39500.3950-
Dec 3, 20240.38000.39600.38000.39600.3960400
Dec 2, 20240.39700.40000.37500.40000.400032,822
Nov 29, 20240.39000.41000.37800.39000.39004,032
Nov 28, 20240.39500.39500.39500.39500.3950-
Nov 27, 20240.39000.39500.39000.39500.3950270
Nov 26, 20240.40000.40000.40000.40000.4000-
Nov 25, 20240.40200.40200.40200.40200.4020-
Nov 22, 20240.38100.40200.38100.40200.4020280
Nov 21, 20240.39100.40000.38100.40000.40003,125
Nov 20, 20240.40000.40300.40000.40300.40306,000
Nov 19, 20240.40500.40500.37600.39800.398052,385
Nov 18, 20240.41500.41500.41500.41500.4150-
Nov 15, 20240.41500.41500.41500.41500.4150-
Nov 14, 20240.40200.42900.40200.41500.41504,067
Nov 13, 20240.44900.44900.40000.41900.419016,536
Nov 12, 20240.40000.41800.40000.41000.410018,922
Nov 11, 20240.40000.43000.39600.39600.396034,047
Nov 8, 20240.41000.41000.40000.40500.4050645
Nov 7, 20240.42000.42000.39100.40500.40506,287
Nov 6, 20240.42000.43000.40500.40500.40507,205
Nov 5, 20240.43900.43900.39100.41000.41004,218
Nov 4, 20240.40100.45900.40000.40000.400027,931
Nov 1, 20240.40500.40500.40500.40500.4050-
Oct 31, 20240.38100.40500.38000.40500.40502,086
Oct 30, 20240.38100.39500.38100.39500.395092
Oct 29, 20240.39000.39500.39000.39500.3950226
Oct 28, 20240.39000.41000.39000.40500.40501,024
Oct 25, 20240.41800.41800.40500.40500.40501,250
Oct 24, 20240.37200.40500.37100.40500.40503,756
Oct 23, 20240.42000.42000.40000.40000.4000107
Oct 22, 20240.38000.41700.36000.40000.40005,667
Oct 21, 20240.38100.40300.38100.40000.4000-
Oct 18, 20240.39000.39500.37000.39500.39503,000
Oct 17, 20240.39100.40200.38000.40000.40003,000
Oct 16, 20240.40000.41900.39100.41500.4150967
Oct 15, 20240.42000.42000.39000.41500.415047
Oct 14, 20240.38900.41500.38000.41500.41504,867
Oct 11, 20240.39100.41500.39000.41500.415042,817
Oct 10, 20240.41000.41000.41000.41000.4100-
Oct 9, 20240.38300.41000.38300.41000.41002,031
Oct 8, 20240.41000.41000.41000.41000.4100-
Oct 7, 20240.41100.41100.38000.41000.41001,019
Oct 4, 20240.41000.41000.37000.41000.41008,486
Oct 3, 20240.38500.38500.38500.38500.3850-
Oct 2, 20240.38000.40000.37100.40000.40002,553
Oct 1, 20240.37900.40000.37000.37500.375039,829
Sep 30, 20240.38500.38500.37200.38100.381028,003
Sep 27, 20240.38500.40000.38500.40000.40007,076
Sep 26, 20240.38300.39300.38300.39300.3930300
Sep 25, 20240.40200.40200.40200.40200.4020-
Sep 24, 20240.41900.41900.40200.40200.4020280
Sep 23, 20240.40000.40200.38300.40200.40201,315
Sep 20, 20240.40100.41000.40100.41000.4100100
Sep 19, 20240.40300.44000.40300.42100.4210200
Sep 18, 20240.41100.42500.41000.42500.42503,879
Sep 17, 20240.39000.44000.39000.42200.422015,717
Sep 16, 20240.43000.47800.39000.42000.42008,581
Sep 13, 20240.39000.39000.39000.39000.3900-
Sep 12, 20240.38100.39000.37200.39000.39005,380
Sep 11, 20240.40000.40000.38000.39800.39807,444
Sep 10, 20240.40000.40000.39000.39000.39009,225
Sep 9, 20240.39000.39000.39000.39000.3900-
Sep 6, 20240.39900.40000.39900.40000.40001,802
Sep 5, 20240.39900.40000.39900.40000.400025,933
Sep 4, 20240.38000.39000.38000.39000.390030
Sep 3, 20240.39000.39000.39000.39000.3900-
Sep 2, 20240.45000.45000.38000.41500.415013,697
Aug 30, 20240.40200.42900.39000.41000.41001,512
Aug 29, 20240.42000.44800.40100.42000.420028,304
Aug 28, 20240.40000.41500.37000.41500.415011,148
Aug 27, 20240.39000.40000.38000.40000.4000465
Aug 26, 20240.38000.40500.38000.40500.40502
Aug 23, 20240.38000.40000.36000.39000.39004,095
Aug 22, 20240.35100.40000.35100.38500.38501,355
Aug 21, 20240.35000.38500.35000.38500.3850170
Aug 20, 20240.36000.39000.36000.36500.36502,600
Aug 19, 20240.37000.38600.37000.38600.386016,900
Aug 16, 20240.40000.41900.36600.41900.419028,437
Aug 15, 20240.43000.43000.36700.38100.38103,223
Aug 14, 20240.39100.41500.39100.41500.4150400
Aug 13, 20240.41700.42400.41600.42400.42401,310
Aug 12, 20240.44900.44900.41500.41500.41502,300
Aug 9, 20240.39000.42000.39000.42000.42002
Aug 8, 20240.40000.41900.37000.39000.39006,515
Aug 7, 20240.40000.42000.40000.42000.4200250
Aug 6, 20240.40000.42500.40000.42500.4250540
Aug 5, 20240.42000.42500.41000.42500.42502,088
Aug 2, 20240.42000.43000.42000.43000.430015
Aug 1, 20240.44900.44900.43000.43000.4300395
Jul 31, 20240.43000.43000.43000.43000.4300-
Jul 30, 20240.43000.43000.43000.43000.4300-
Jul 29, 20240.41100.43100.41100.43100.43101,180
Jul 26, 20240.42000.44900.41100.43000.4300416
Jul 25, 20240.43000.43000.42000.43000.4300506
Jul 24, 20240.43100.45000.43000.44000.440010,492
Jul 23, 20240.45000.45000.43100.44900.44901,125
Jul 22, 20240.45000.46500.45000.46500.465071
Jul 19, 20240.42000.47800.42000.47800.4780186
Jul 18, 20240.45000.45000.45000.45000.4500100
Jul 17, 20240.43000.45500.43000.45500.4550170
Jul 16, 20240.44000.46500.43000.46500.4650592
Jul 15, 20240.47900.47900.46000.46000.460061
Jul 12, 20240.43000.45500.43000.45500.4550265
Jul 11, 20240.45000.45200.45000.45200.4520149
Jul 10, 20240.43100.46000.43100.46000.46001,572
Jul 9, 20240.45500.46100.42000.44500.44506,541
Jul 8, 20240.45100.50000.45000.48500.48505,777
Jul 5, 20240.44000.49900.43000.47500.47502,490
Jul 4, 20240.50000.50000.44000.48000.4800560
Jul 3, 20240.48000.51800.46000.51800.51801,010
Jul 2, 20240.49000.50600.49000.50600.50602,752
Jul 1, 20240.53800.53800.49000.50600.50601,300
Jun 28, 20240.45000.53800.45000.49000.490010,088
Jun 27, 20240.46000.46000.46000.46000.4600-
Jun 26, 20240.48000.48000.46000.46000.46001,140
Jun 25, 20240.58600.59400.52000.52000.520020,749
Jun 24, 20240.60000.61400.58600.61400.61408,301
Jun 21, 20240.58600.60000.58600.60000.6000601
Jun 20, 20240.59000.59000.58800.58800.5880500
Jun 19, 20240.63000.63000.59600.59600.59601,500
Jun 18, 20240.63200.63200.59600.60000.60006,313
Jun 17, 20240.60000.61600.60000.61600.61601,254
Jun 14, 20240.63000.63000.59600.59600.59602,531
Jun 13, 20240.60000.64000.60000.61600.616037,485
Jun 12, 20240.62000.62400.61000.61000.61001,293
Jun 11, 20240.60000.60800.59000.59000.59003,833
Jun 10, 20240.60000.61000.60000.61000.61001,278
Jun 7, 20240.61000.63000.60000.62000.62009,666
Jun 6, 20240.58800.59800.58600.59800.59806,802
Jun 5, 20240.58800.59800.58800.59800.59804,000
Jun 4, 20240.58800.59800.58800.59800.5980299
Jun 3, 20240.61800.61800.59600.59800.59803,383
May 31, 20240.56200.61000.56200.61000.610014,800
May 30, 20240.59000.62000.58000.60400.60408,818
May 29, 20240.53200.76000.53200.59600.5960175,682
May 28, 20240.50200.57000.50200.54600.546010,138
May 27, 20240.50000.52800.50000.50400.504010,777
May 24, 20240.49400.49500.47500.47500.47501,950
May 23, 20240.49500.49500.45100.47300.47307,396
May 22, 20240.41300.48000.41300.48000.480011,780
May 21, 20240.44000.55000.44000.48400.484061,702
May 20, 20240.37000.47000.37000.40600.406048,160
May 17, 20240.33300.40000.33300.37500.375054,545
May 16, 20240.34900.35000.32600.33100.33104,916
May 15, 20240.35900.35900.32300.35900.35909,146
May 14, 20240.35400.38900.32300.38900.389016,263
May 13, 20240.32200.38000.32200.38000.380024,404
May 10, 20240.32000.35000.32000.35000.3500792
May 9, 20240.32100.33500.32100.33500.3350289
May 8, 20240.33000.34800.33000.34000.34003,118
May 7, 20240.32000.34400.31000.34200.34209,390
May 6, 20240.33000.33100.32600.33000.33007,766
May 3, 20240.34800.35000.32000.35000.35006,288
May 2, 20240.35100.39000.32300.34000.340021,270
Apr 30, 20240.32400.35000.32400.35000.350025,766
Apr 29, 20240.30700.31700.30700.31700.3170300
Apr 26, 20240.30700.32000.30700.31500.3150600
Apr 25, 20240.30700.32300.30700.32300.32306,266
Apr 24, 20240.30000.32800.30000.32800.3280310
Apr 23, 20240.30100.32400.30100.32400.3240600
Apr 22, 20240.30400.32400.30400.32400.32401,241
Apr 19, 20240.30100.32400.30100.32400.32405,558
Apr 18, 20240.32300.32300.31200.31200.31201,704
Apr 17, 20240.32300.32300.31200.31200.3120350
Apr 16, 20240.30200.31100.30200.31100.3110800
Apr 15, 20240.30400.32900.30400.31200.3120403
Apr 12, 20240.31900.33000.31600.31600.31602,500
Apr 11, 20240.30200.31100.30200.31100.311065
Apr 10, 20240.31100.31100.31100.31100.3110-
Apr 9, 20240.31000.32000.31000.31500.31501,180
Apr 8, 20240.30200.30600.30200.30600.3060351
Apr 5, 20240.30600.31100.30200.31100.31105,716
Apr 4, 20240.30200.32000.30200.30600.30604,172
Apr 3, 20240.32900.32900.30200.31600.31606,610
Apr 2, 20240.33000.33000.30200.31600.316016,797
Mar 28, 20240.29000.32000.29000.30550.30552,506
Mar 27, 20240.28950.34500.28950.31000.31002,864
Mar 26, 20240.30200.32750.28000.32750.327527,123
Mar 25, 20240.29000.31000.28050.30500.305012,921
Mar 22, 20240.30000.32000.30000.31700.31704,002
Mar 21, 20240.33000.34000.30000.34000.34005,413
Mar 20, 20240.31000.35500.31000.35500.35503
Mar 19, 20240.33500.33500.33500.33500.3350-
Mar 18, 20240.32000.35000.29000.35000.350056,190
Mar 15, 20240.34350.34400.31000.33000.33008,239
Mar 14, 20240.31000.34000.31000.32200.32207,025
Mar 13, 20240.30050.32950.29500.31500.3150790
Mar 12, 20240.33000.33750.30000.33750.33753,088
Mar 11, 20240.32000.34000.32000.33250.33253,437
Mar 8, 20240.30000.35500.30000.33300.333010,896
Mar 7, 20240.30800.32950.26100.30000.300093,088
Mar 6, 20240.36000.36000.31000.33800.33808,591
Mar 5, 20240.35150.35150.30800.34000.340029,232
Mar 4, 20240.35200.35750.35200.35750.3575700
Mar 1, 20240.35150.38950.35100.37100.37102,148
Feb 29, 20240.35200.37050.35200.37050.37053,708
Feb 28, 20240.36000.36050.35600.36050.360527,633
Feb 27, 20240.36550.38350.36500.37250.37258,075
Feb 26, 20240.36550.37800.36550.37800.37802,340
Feb 23, 20240.36050.38000.36050.38000.38004,225
Feb 22, 20240.37000.40000.37000.40000.4000126
Feb 21, 20240.39000.39950.36000.39450.394515,179
Feb 20, 20240.39000.40000.39000.40000.4000283
Feb 19, 20240.38050.40000.37000.40000.400016,488
Feb 16, 20240.38050.40450.38050.39000.39001,263
Feb 15, 20240.39950.40450.38500.39500.3950171
Feb 14, 20240.40000.40450.38500.39750.397516,081
Feb 13, 20240.40950.40950.39500.39500.395035
Feb 12, 20240.38000.41000.38000.41000.4100409
Feb 9, 20240.37050.40000.37050.39000.390012,336
Feb 8, 20240.40000.41000.38000.41000.4100743
Feb 7, 20240.40000.41500.37000.41500.4150650
Feb 6, 20240.38000.41000.37500.41000.410014,221
Feb 5, 20240.40000.40950.37500.40800.408011,384
Feb 2, 20240.37050.43900.37050.39900.39909,968
Feb 1, 20240.43950.43950.36000.42000.420048,065
Jan 31, 20240.41050.44000.41050.44000.44006,817
Jan 30, 20240.41950.42500.39650.42500.42502,046
Jan 29, 20240.38750.40800.38750.40800.4080855
Jan 26, 20240.42000.42200.40000.42200.422020,750
Jan 25, 20240.39000.43950.39000.43000.4300750
Jan 24, 20240.41000.42000.40000.42000.4200155
Jan 23, 20240.41000.42000.41000.41000.4100296
Jan 22, 20240.41000.42400.40000.42000.42007,040

Related Tickers

DGR.DE Deutsche Grundstücksauktionen AG
8.05
0.00%
 
SZ50.DE Lübke Kelber AG
10.90
0.00%
 
IC8.DE InCity Immobilien AG
0.6150
0.00%
 
FC9.DE FCR Immobilien AG
10.20
0.00%
 
TTO.DE TTL Beteiligungs- und Grundbesitz-AG
0.3700
0.00%
 
O5G.DE CPI Property Group
0.7800
-2.44%
 
A4Y.DE ACCENTRO Real Estate AG
0.2180
-6.29%
 
DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.7400
0.00%
 
VIH1.DE VIB Vermögen AG
9.21
-1.48%
 
ADJ.DE Adler Group S.A.
0.3225
0.00%