XETRA - Delayed Quote EUR

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

0.2510

+0.0080

+(3.29%)

At close: June 13 at 5:35:52 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.2690	0.2690	0.2510	0.2510	0.2510	1,004
Jun 12, 2025	0.2360	0.2640	0.2360	0.2430	0.2430	2,100
Jun 11, 2025	0.2430	0.2500	0.2400	0.2500	0.2500	19,671
Jun 10, 2025	0.2500	0.2560	0.2430	0.2560	0.2560	2,030
Jun 9, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 6, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 5, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 4, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	4,500
Jun 3, 2025	0.2500	0.2810	0.2500	0.2600	0.2600	13,101
Jun 2, 2025	0.2820	0.2820	0.2300	0.2740	0.2740	3,365
May 30, 2025	0.2450	0.2650	0.2450	0.2650	0.2650	2,650
May 29, 2025	0.2620	0.2620	0.2620	0.2620	0.2620	-
May 28, 2025	0.2600	0.2810	0.2600	0.2810	0.2810	477
May 27, 2025	0.2600	0.2790	0.2600	0.2790	0.2790	15,000
May 26, 2025	0.2450	0.2710	0.2450	0.2710	0.2710	452
May 23, 2025	0.2850	0.2850	0.2590	0.2590	0.2590	15,466
May 22, 2025	0.2600	0.2700	0.2600	0.2700	0.2700	100
May 21, 2025	0.2700	0.2750	0.2560	0.2600	0.2600	16,626
May 20, 2025	0.2560	0.2900	0.2560	0.2890	0.2890	7,188
May 19, 2025	0.2460	0.2700	0.2460	0.2700	0.2700	33,610
May 16, 2025	0.2780	0.2780	0.2780	0.2780	0.2780	-
May 15, 2025	0.2880	0.2880	0.2700	0.2780	0.2780	2,219
May 14, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 13, 2025	0.2720	0.2800	0.2710	0.2800	0.2800	6,664
May 12, 2025	0.2730	0.2800	0.2730	0.2800	0.2800	1,501
May 9, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
May 8, 2025	0.2720	0.2900	0.2720	0.2800	0.2800	6,439
May 7, 2025	0.2800	0.2800	0.2700	0.2750	0.2750	13,017
May 6, 2025	0.2700	0.2750	0.2610	0.2750	0.2750	7,845
May 5, 2025	0.2890	0.2890	0.2700	0.2700	0.2700	5,538
May 2, 2025	0.2880	0.2900	0.2800	0.2850	0.2850	2,692
Apr 30, 2025	0.2700	0.2890	0.2700	0.2800	0.2800	8,340
Apr 29, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 28, 2025	0.2600	0.3000	0.2600	0.2800	0.2800	17,430
Apr 25, 2025	0.2590	0.2790	0.2450	0.2720	0.2720	70,823
Apr 24, 2025	0.2560	0.3000	0.2130	0.2600	0.2600	334,519
Apr 23, 2025	0.2700	0.2990	0.2550	0.2870	0.2870	153,370
Apr 22, 2025	0.2920	0.2920	0.2360	0.2700	0.2700	106,067
Apr 17, 2025	0.3360	0.3360	0.2920	0.2920	0.2920	919
Apr 16, 2025	0.3200	0.3400	0.3200	0.3200	0.3200	32,956
Apr 15, 2025	0.2760	0.2760	0.2760	0.2760	0.2760	-
Apr 14, 2025	0.2700	0.3090	0.2650	0.2760	0.2760	38,840
Apr 11, 2025	0.2530	0.2800	0.2110	0.2410	0.2410	172,293
Apr 10, 2025	0.2800	0.2900	0.2510	0.2560	0.2560	54,682
Apr 9, 2025	0.2990	0.3000	0.2500	0.2550	0.2550	111,909
Apr 8, 2025	0.2900	0.3290	0.2840	0.3090	0.3090	12,909
Apr 7, 2025	0.3390	0.3390	0.2840	0.3160	0.3160	17,343
Apr 4, 2025	0.3400	0.3850	0.3360	0.3590	0.3590	31,673
Apr 3, 2025	0.3430	0.3430	0.3400	0.3410	0.3410	24,240
Apr 2, 2025	0.3510	0.3510	0.3400	0.3430	0.3430	5,209
Apr 1, 2025	0.3830	0.3830	0.3510	0.3510	0.3510	2,746
Mar 31, 2025	0.3520	0.3600	0.3520	0.3600	0.3600	883
Mar 28, 2025	0.3610	0.3840	0.3510	0.3680	0.3680	15,175
Mar 27, 2025	0.3610	0.3930	0.3610	0.3770	0.3770	3,015
Mar 26, 2025	0.3700	0.3900	0.3600	0.3700	0.3700	16,584
Mar 25, 2025	0.3790	0.4000	0.3510	0.3800	0.3800	5,509
Mar 24, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 21, 2025	0.3610	0.3700	0.3600	0.3700	0.3700	495
Mar 20, 2025	0.3700	0.3700	0.3510	0.3700	0.3700	2,800
Mar 19, 2025	0.3700	0.3750	0.3700	0.3750	0.3750	50
Mar 18, 2025	0.3620	0.3750	0.3620	0.3750	0.3750	1,340
Mar 17, 2025	0.3820	0.3820	0.3820	0.3820	0.3820	-
Mar 14, 2025	0.3750	0.3820	0.3500	0.3820	0.3820	17,087
Mar 13, 2025	0.3890	0.4000	0.3710	0.3800	0.3800	10,315
Mar 12, 2025	0.3790	0.3790	0.3790	0.3790	0.3790	-
Mar 11, 2025	0.3700	0.3840	0.3680	0.3840	0.3840	7,267
Mar 10, 2025	0.3680	0.3710	0.3680	0.3710	0.3710	102
Mar 7, 2025	0.3880	0.3880	0.3680	0.3680	0.3680	594
Mar 6, 2025	0.3870	0.3870	0.3680	0.3780	0.3780	1,572
Mar 5, 2025	0.3680	0.3790	0.3680	0.3790	0.3790	1,917
Mar 4, 2025	0.3680	0.3690	0.3680	0.3690	0.3690	635
Mar 3, 2025	0.3780	0.3780	0.3700	0.3710	0.3710	20,255
Feb 28, 2025	0.3750	0.3810	0.3750	0.3810	0.3810	115
Feb 27, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	437
Feb 26, 2025	0.3750	0.3750	0.3750	0.3750	0.3750	-
Feb 25, 2025	0.3800	0.3800	0.3720	0.3750	0.3750	3,377
Feb 24, 2025	0.3990	0.3990	0.3800	0.3900	0.3900	1,250
Feb 21, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 20, 2025	0.4000	0.4000	0.3700	0.3960	0.3960	24,414
Feb 19, 2025	0.3700	0.3850	0.3700	0.3850	0.3850	1,374
Feb 18, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 17, 2025	0.4000	0.4000	0.3700	0.3850	0.3850	5,483
Feb 14, 2025	0.3850	0.3930	0.3850	0.3930	0.3930	3,550
Feb 13, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Feb 12, 2025	0.3860	0.3930	0.3850	0.3930	0.3930	2,845
Feb 11, 2025	0.3950	0.3950	0.3810	0.3900	0.3900	600
Feb 10, 2025	0.3860	0.3860	0.3860	0.3860	0.3860	-
Feb 7, 2025	0.4100	0.4100	0.3750	0.3860	0.3860	88,209
Feb 6, 2025	0.3900	0.4000	0.3900	0.4000	0.4000	50
Feb 5, 2025	0.3900	0.4100	0.3900	0.4000	0.4000	12,500
Feb 4, 2025	0.3810	0.4100	0.3810	0.3940	0.3940	13,315
Feb 3, 2025	0.4070	0.4070	0.3900	0.3940	0.3940	1,264
Jan 31, 2025	0.3800	0.3950	0.3800	0.3950	0.3950	235
Jan 30, 2025	0.3710	0.3950	0.3700	0.3950	0.3950	13,326
Jan 29, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 28, 2025	0.4000	0.4050	0.3930	0.4050	0.4050	32,584
Jan 27, 2025	0.3750	0.4000	0.3750	0.3910	0.3910	14,749
Jan 24, 2025	0.3970	0.3970	0.3970	0.3970	0.3970	-
Jan 23, 2025	0.4000	0.4200	0.3800	0.3970	0.3970	39,934
Jan 22, 2025	0.3900	0.3900	0.3800	0.3900	0.3900	3,680
Jan 21, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 20, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 17, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 16, 2025	0.3990	0.4100	0.3810	0.3950	0.3950	16,788
Jan 15, 2025	0.4000	0.4000	0.3810	0.3900	0.3900	315
Jan 14, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	500
Jan 13, 2025	0.3620	0.3850	0.3620	0.3850	0.3850	1
Jan 10, 2025	0.3730	0.3830	0.3710	0.3830	0.3830	1,316
Jan 9, 2025	0.4090	0.4090	0.3950	0.3950	0.3950	4,142
Jan 8, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 7, 2025	0.4080	0.4080	0.3900	0.3950	0.3950	6,929
Jan 6, 2025	0.3620	0.4000	0.3620	0.3900	0.3900	678
Jan 3, 2025	0.3630	0.4000	0.3630	0.3810	0.3810	8,113
Jan 2, 2025	0.4050	0.4050	0.3630	0.3810	0.3810	16,175
Dec 30, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 27, 2024	0.3710	0.3860	0.3600	0.3600	0.3600	19,812
Dec 23, 2024	0.3730	0.3800	0.3700	0.3800	0.3800	3,278
Dec 20, 2024	0.3840	0.4100	0.3710	0.3850	0.3850	11,924
Dec 19, 2024	0.4010	0.4010	0.3850	0.3930	0.3930	35,743
Dec 18, 2024	0.4000	0.4390	0.4000	0.4200	0.4200	15,139
Dec 17, 2024	0.3720	0.4090	0.3720	0.4000	0.4000	15,960
Dec 16, 2024	0.3700	0.4000	0.3700	0.3800	0.3800	22,719
Dec 13, 2024	0.3650	0.3990	0.3600	0.3990	0.3990	14,645
Dec 12, 2024	0.3650	0.3830	0.3650	0.3830	0.3830	10
Dec 11, 2024	0.3700	0.3990	0.3680	0.3830	0.3830	4,500
Dec 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 9, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	35
Dec 6, 2024	0.3800	0.4000	0.3600	0.3950	0.3950	14,207
Dec 5, 2024	0.4000	0.4100	0.3950	0.3950	0.3950	2,500
Dec 4, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Dec 3, 2024	0.3800	0.3960	0.3800	0.3960	0.3960	400
Dec 2, 2024	0.3970	0.4000	0.3750	0.4000	0.4000	32,822
Nov 29, 2024	0.3900	0.4100	0.3780	0.3900	0.3900	4,032
Nov 28, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Nov 27, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	270
Nov 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 25, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Nov 22, 2024	0.3810	0.4020	0.3810	0.4020	0.4020	280
Nov 21, 2024	0.3910	0.4000	0.3810	0.4000	0.4000	3,125
Nov 20, 2024	0.4000	0.4030	0.4000	0.4030	0.4030	6,000
Nov 19, 2024	0.4050	0.4050	0.3760	0.3980	0.3980	52,385
Nov 18, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Nov 15, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Nov 14, 2024	0.4020	0.4290	0.4020	0.4150	0.4150	4,067
Nov 13, 2024	0.4490	0.4490	0.4000	0.4190	0.4190	16,536
Nov 12, 2024	0.4000	0.4180	0.4000	0.4100	0.4100	18,922
Nov 11, 2024	0.4000	0.4300	0.3960	0.3960	0.3960	34,047
Nov 8, 2024	0.4100	0.4100	0.4000	0.4050	0.4050	645
Nov 7, 2024	0.4200	0.4200	0.3910	0.4050	0.4050	6,287
Nov 6, 2024	0.4200	0.4300	0.4050	0.4050	0.4050	7,205
Nov 5, 2024	0.4390	0.4390	0.3910	0.4100	0.4100	4,218
Nov 4, 2024	0.4010	0.4590	0.4000	0.4000	0.4000	27,931
Nov 1, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Oct 31, 2024	0.3810	0.4050	0.3800	0.4050	0.4050	2,086
Oct 30, 2024	0.3810	0.3950	0.3810	0.3950	0.3950	92
Oct 29, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	226
Oct 28, 2024	0.3900	0.4100	0.3900	0.4050	0.4050	1,024
Oct 25, 2024	0.4180	0.4180	0.4050	0.4050	0.4050	1,250
Oct 24, 2024	0.3720	0.4050	0.3710	0.4050	0.4050	3,756
Oct 23, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	107
Oct 22, 2024	0.3800	0.4170	0.3600	0.4000	0.4000	5,667
Oct 21, 2024	0.3810	0.4030	0.3810	0.4000	0.4000	-
Oct 18, 2024	0.3900	0.3950	0.3700	0.3950	0.3950	3,000
Oct 17, 2024	0.3910	0.4020	0.3800	0.4000	0.4000	3,000
Oct 16, 2024	0.4000	0.4190	0.3910	0.4150	0.4150	967
Oct 15, 2024	0.4200	0.4200	0.3900	0.4150	0.4150	47
Oct 14, 2024	0.3890	0.4150	0.3800	0.4150	0.4150	4,867
Oct 11, 2024	0.3910	0.4150	0.3900	0.4150	0.4150	42,817
Oct 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 9, 2024	0.3830	0.4100	0.3830	0.4100	0.4100	2,031
Oct 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 7, 2024	0.4110	0.4110	0.3800	0.4100	0.4100	1,019
Oct 4, 2024	0.4100	0.4100	0.3700	0.4100	0.4100	8,486
Oct 3, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Oct 2, 2024	0.3800	0.4000	0.3710	0.4000	0.4000	2,553
Oct 1, 2024	0.3790	0.4000	0.3700	0.3750	0.3750	39,829
Sep 30, 2024	0.3850	0.3850	0.3720	0.3810	0.3810	28,003
Sep 27, 2024	0.3850	0.4000	0.3850	0.4000	0.4000	7,076
Sep 26, 2024	0.3830	0.3930	0.3830	0.3930	0.3930	300
Sep 25, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Sep 24, 2024	0.4190	0.4190	0.4020	0.4020	0.4020	280
Sep 23, 2024	0.4000	0.4020	0.3830	0.4020	0.4020	1,315
Sep 20, 2024	0.4010	0.4100	0.4010	0.4100	0.4100	100
Sep 19, 2024	0.4030	0.4400	0.4030	0.4210	0.4210	200
Sep 18, 2024	0.4110	0.4250	0.4100	0.4250	0.4250	3,879
Sep 17, 2024	0.3900	0.4400	0.3900	0.4220	0.4220	15,717
Sep 16, 2024	0.4300	0.4780	0.3900	0.4200	0.4200	8,581
Sep 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 12, 2024	0.3810	0.3900	0.3720	0.3900	0.3900	5,380
Sep 11, 2024	0.4000	0.4000	0.3800	0.3980	0.3980	7,444
Sep 10, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	9,225
Sep 9, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 6, 2024	0.3990	0.4000	0.3990	0.4000	0.4000	1,802
Sep 5, 2024	0.3990	0.4000	0.3990	0.4000	0.4000	25,933
Sep 4, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	30
Sep 3, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 2, 2024	0.4500	0.4500	0.3800	0.4150	0.4150	13,697
Aug 30, 2024	0.4020	0.4290	0.3900	0.4100	0.4100	1,512
Aug 29, 2024	0.4200	0.4480	0.4010	0.4200	0.4200	28,304
Aug 28, 2024	0.4000	0.4150	0.3700	0.4150	0.4150	11,148
Aug 27, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	465
Aug 26, 2024	0.3800	0.4050	0.3800	0.4050	0.4050	2
Aug 23, 2024	0.3800	0.4000	0.3600	0.3900	0.3900	4,095
Aug 22, 2024	0.3510	0.4000	0.3510	0.3850	0.3850	1,355
Aug 21, 2024	0.3500	0.3850	0.3500	0.3850	0.3850	170
Aug 20, 2024	0.3600	0.3900	0.3600	0.3650	0.3650	2,600
Aug 19, 2024	0.3700	0.3860	0.3700	0.3860	0.3860	16,900
Aug 16, 2024	0.4000	0.4190	0.3660	0.4190	0.4190	28,437
Aug 15, 2024	0.4300	0.4300	0.3670	0.3810	0.3810	3,223
Aug 14, 2024	0.3910	0.4150	0.3910	0.4150	0.4150	400
Aug 13, 2024	0.4170	0.4240	0.4160	0.4240	0.4240	1,310
Aug 12, 2024	0.4490	0.4490	0.4150	0.4150	0.4150	2,300
Aug 9, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	2
Aug 8, 2024	0.4000	0.4190	0.3700	0.3900	0.3900	6,515
Aug 7, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	250
Aug 6, 2024	0.4000	0.4250	0.4000	0.4250	0.4250	540
Aug 5, 2024	0.4200	0.4250	0.4100	0.4250	0.4250	2,088
Aug 2, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	15
Aug 1, 2024	0.4490	0.4490	0.4300	0.4300	0.4300	395
Jul 31, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jul 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jul 29, 2024	0.4110	0.4310	0.4110	0.4310	0.4310	1,180
Jul 26, 2024	0.4200	0.4490	0.4110	0.4300	0.4300	416
Jul 25, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	506
Jul 24, 2024	0.4310	0.4500	0.4300	0.4400	0.4400	10,492
Jul 23, 2024	0.4500	0.4500	0.4310	0.4490	0.4490	1,125
Jul 22, 2024	0.4500	0.4650	0.4500	0.4650	0.4650	71
Jul 19, 2024	0.4200	0.4780	0.4200	0.4780	0.4780	186
Jul 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Jul 17, 2024	0.4300	0.4550	0.4300	0.4550	0.4550	170
Jul 16, 2024	0.4400	0.4650	0.4300	0.4650	0.4650	592
Jul 15, 2024	0.4790	0.4790	0.4600	0.4600	0.4600	61
Jul 12, 2024	0.4300	0.4550	0.4300	0.4550	0.4550	265
Jul 11, 2024	0.4500	0.4520	0.4500	0.4520	0.4520	149
Jul 10, 2024	0.4310	0.4600	0.4310	0.4600	0.4600	1,572
Jul 9, 2024	0.4550	0.4610	0.4200	0.4450	0.4450	6,541
Jul 8, 2024	0.4510	0.5000	0.4500	0.4850	0.4850	5,777
Jul 5, 2024	0.4400	0.4990	0.4300	0.4750	0.4750	2,490
Jul 4, 2024	0.5000	0.5000	0.4400	0.4800	0.4800	560
Jul 3, 2024	0.4800	0.5180	0.4600	0.5180	0.5180	1,010
Jul 2, 2024	0.4900	0.5060	0.4900	0.5060	0.5060	2,752
Jul 1, 2024	0.5380	0.5380	0.4900	0.5060	0.5060	1,300
Jun 28, 2024	0.4500	0.5380	0.4500	0.4900	0.4900	10,088
Jun 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 26, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	1,140
Jun 25, 2024	0.5860	0.5940	0.5200	0.5200	0.5200	20,749
Jun 24, 2024	0.6000	0.6140	0.5860	0.6140	0.6140	8,301
Jun 21, 2024	0.5860	0.6000	0.5860	0.6000	0.6000	601
Jun 20, 2024	0.5900	0.5900	0.5880	0.5880	0.5880	500
Jun 19, 2024	0.6300	0.6300	0.5960	0.5960	0.5960	1,500
Jun 18, 2024	0.6320	0.6320	0.5960	0.6000	0.6000	6,313
Jun 17, 2024	0.6000	0.6160	0.6000	0.6160	0.6160	1,254
Jun 14, 2024	0.6300	0.6300	0.5960	0.5960	0.5960	2,531
Jun 13, 2024	0.6000	0.6400	0.6000	0.6160	0.6160	37,485

IC8.DE InCity Immobilien AG

0.4380

-18.89%

SZ50.DE Lübke Kelber AG

10.60

0.00%

FC9.DE FCR Immobilien AG

12.60

0.00%

DGR.DE Deutsche Grundstücksauktionen AG

7.15

0.00%

A4Y.DE ACCENTRO Real Estate AG

0.2200

+23.60%

DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG

0.7150

+3.62%

O5G.DE CPI Property Group

0.8350

0.00%

TTO.DE TTL Beteiligungs- und Grundbesitz-AG

0.1910

-2.05%

VIH1.DE VIB Vermögen AG

7.36

+2.79%

DEF.DE DEFAMA Deutsche Fachmarkt AG

26.80

-0.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers