Dusseldorf - Delayed Quote EUR

Corestate Capital Holding SA (CCAP.DU)

Compare
0.3880
+0.0090
+(2.37%)
As of 12:31:24 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20250.37900.38800.37900.38800.3880-
Jan 17, 20250.37900.39800.37900.37900.3790-
Jan 16, 20250.36900.39400.36800.39400.3940-
Jan 15, 20250.36900.37800.36900.36900.3690551
Jan 14, 20250.36800.37100.36800.36900.3690-
Jan 13, 20250.36800.36900.36800.36800.3680-
Jan 10, 20250.37700.37700.36800.36800.3680-
Jan 9, 20250.37800.38000.37600.37600.3760-
Jan 8, 20250.37400.38800.37000.37800.3780-
Jan 7, 20250.37000.38800.37000.37400.3740-
Jan 6, 20250.37000.37800.37000.37000.3700-
Jan 3, 20250.36900.37000.36900.37000.3700-
Jan 2, 20250.36500.37800.36400.36900.3690-
Dec 30, 20240.34900.36800.34900.36800.3680-
Dec 27, 20240.37000.37000.34900.34900.34904,000
Dec 23, 20240.37000.37000.37000.37000.3700-
Dec 20, 20240.37200.38800.37200.38800.3880-
Dec 19, 20240.39700.39800.37200.37200.3720-
Dec 18, 20240.38900.39900.38900.39700.3970-
Dec 17, 20240.37000.38900.37000.38900.3890-
Dec 16, 20240.38900.38900.38900.38900.3890-
Dec 13, 20240.37000.37800.37000.37800.3780-
Dec 12, 20240.37000.37000.37000.37000.3700-
Dec 11, 20240.38000.38000.36900.36900.36901,000
Dec 10, 20240.38000.38000.38000.38000.3800-
Dec 9, 20240.38600.38600.38100.38100.3810-
Dec 6, 20240.38500.38600.38500.38600.3860-
Dec 5, 20240.38300.38500.38300.38500.3850-
Dec 4, 20240.38900.38900.38300.38300.3830-
Dec 3, 20240.38400.38900.38400.38900.3890-
Dec 2, 20240.38700.38700.38400.38400.3840-
Nov 29, 20240.38700.38700.38700.38700.3870-
Nov 28, 20240.38700.38700.38600.38600.3860-
Nov 27, 20240.38600.38900.38600.38600.3860-
Nov 26, 20240.38600.38600.38600.38600.3860-
Nov 25, 20240.39500.39500.38700.38700.3870-
Nov 22, 20240.38700.40000.38500.39500.3950-
Nov 21, 20240.38700.38700.38700.38700.3870-
Nov 20, 20240.39400.39800.38700.38700.3870-
Nov 19, 20240.39600.40000.39400.39400.394026
Nov 18, 20240.38200.39800.38200.39600.3960-
Nov 15, 20240.40400.40400.38200.38200.3820-
Nov 14, 20240.40400.40400.40400.40400.4040-
Nov 13, 20240.38800.40900.38800.40400.4040-
Nov 12, 20240.39300.40900.38100.38800.3880-
Nov 11, 20240.39600.39900.39300.39300.3930-
Nov 8, 20240.39500.39800.39400.39400.3940-
Nov 7, 20240.39400.39500.39400.39500.3950-
Nov 6, 20240.39400.39400.39400.39400.3940-
Nov 5, 20240.40800.40800.39400.39400.3940-
Nov 4, 20240.39700.40800.39400.40800.4080100
Nov 1, 20240.39400.40200.39400.40200.4020-
Oct 31, 20240.39200.39300.39200.39300.3930-
Oct 30, 20240.39100.39300.39100.39300.3930-
Oct 29, 20240.39100.39100.39000.39100.3910-
Oct 28, 20240.39100.39100.39100.39100.3910-
Oct 25, 20240.38300.39100.38300.39000.3900-
Oct 24, 20240.37900.38300.37900.38300.3830-
Oct 23, 20240.37900.37900.37900.37900.3790-
Oct 22, 20240.37900.37900.36400.37900.3790-
Oct 21, 20240.37900.37900.37900.37900.3790-
Oct 18, 20240.37800.37900.37200.37900.3790-
Oct 17, 20240.39300.39300.37200.37800.3780-
Oct 16, 20240.39300.39300.37900.39300.3930-
Oct 15, 20240.39300.39300.37900.39300.3930-
Oct 14, 20240.39300.39300.37900.39300.3930-
Oct 11, 20240.39300.39900.38800.39300.3930-
Oct 10, 20240.36900.39300.36900.39300.3930-
Oct 9, 20240.38800.40000.37900.38800.38802,000
Oct 8, 20240.38800.38800.37900.38000.3800-
Oct 7, 20240.38800.38800.37800.38800.3880-
Oct 4, 20240.38000.38800.37900.38800.3880-
Oct 3, 20240.38000.38000.38000.38000.3800-
Oct 2, 20240.36000.36900.36000.36900.3690-
Oct 1, 20240.37900.37900.36000.36000.3600-
Sep 30, 20240.39500.39500.37900.37900.3790-
Sep 27, 20240.39300.39800.39300.39500.3950-
Sep 26, 20240.39200.39300.39200.39300.3930-
Sep 25, 20240.39300.39300.39200.39200.3920-
Sep 24, 20240.39900.39900.39300.39300.3930-
Sep 23, 20240.40500.40500.39900.39900.3990-
Sep 20, 20240.39800.40500.39300.40500.4050-
Sep 19, 20240.40200.40200.39300.39800.3980-
Sep 18, 20240.39900.40900.39900.40200.4020-
Sep 17, 20240.39700.39900.39300.39900.3990-
Sep 16, 20240.39900.39900.38400.39900.3990-
Sep 13, 20240.37900.38800.37900.38400.3840-
Sep 12, 20240.37900.37900.37900.37900.3790-
Sep 11, 20240.38900.38900.37900.37900.3790-
Sep 10, 20240.37800.38900.37800.38900.3890-
Sep 9, 20240.37800.37900.36900.37800.3780-
Sep 6, 20240.37800.37800.36900.37800.3780-
Sep 5, 20240.38700.39700.37800.37800.3780-
Sep 4, 20240.38700.38700.38600.38700.3870-
Sep 3, 20240.39300.39300.38700.38700.3870-
Sep 2, 20240.39300.39300.39200.39300.3930-
Aug 30, 20240.39300.39300.39300.39300.3930-
Aug 29, 20240.37800.38700.36200.38700.3870-
Aug 28, 20240.37800.37800.36800.37800.3780-
Aug 27, 20240.38300.38300.37800.37800.3780-
Aug 26, 20240.36400.38300.35300.38300.3830-
Aug 23, 20240.36400.36400.35200.36400.3640-
Aug 22, 20240.36400.36400.35300.36400.3640-
Aug 21, 20240.34900.36800.34900.36400.3640-
Aug 20, 20240.36900.36900.34800.34800.3480-
Aug 19, 20240.40000.40000.36800.36800.3680-
Aug 16, 20240.38000.40000.37100.40000.4000-
Aug 15, 20240.39900.39900.38000.38000.3800-
Aug 14, 20240.40100.40100.39900.39900.3990-
Aug 13, 20240.39900.43200.39900.40100.4010150
Aug 12, 20240.41100.41100.39900.39900.3990-
Aug 9, 20240.39800.41100.39800.41100.4110-
Aug 8, 20240.39900.39900.39800.39800.3980-
Aug 7, 20240.40200.41500.39800.39900.3990-
Aug 6, 20240.42700.42700.42700.42700.4270-
Aug 5, 20240.43200.43200.42400.42700.4270-
Aug 2, 20240.42400.43200.42400.43200.4320-
Aug 1, 20240.42400.42400.42300.42400.4240-
Jul 31, 20240.42300.42400.42300.42400.4240-
Jul 30, 20240.42100.42200.42100.42200.4220-
Jul 29, 20240.42000.42100.42000.42100.4210-
Jul 26, 20240.42000.42000.42000.42000.4200-
Jul 25, 20240.42900.42900.42000.42000.4200-
Jul 24, 20240.42500.42900.42000.42900.4290-
Jul 23, 20240.44000.44000.41900.42500.4250-
Jul 22, 20240.45300.45300.43000.44000.4400-
Jul 19, 20240.43500.45300.43000.45300.4530-
Jul 18, 20240.43600.45900.43600.45900.4590-
Jul 17, 20240.44000.44000.43600.43600.4360-
Jul 16, 20240.43900.44000.43300.44000.4400-
Jul 15, 20240.44000.44600.43900.44600.4460-
Jul 12, 20240.43900.44000.43900.44000.4400-
Jul 11, 20240.43900.45400.43900.45400.4540-
Jul 10, 20240.43900.45900.43900.44900.4490-
Jul 9, 20240.45900.45900.43900.44900.4490-
Jul 8, 20240.45000.46000.44900.45900.4590-
Jul 5, 20240.45400.45400.44900.45000.4500-
Jul 4, 20240.49100.49100.44900.45400.4540-
Jul 3, 20240.48400.49100.48400.49100.4910-
Jul 2, 20240.48400.48800.48400.48400.4840-
Jul 1, 20240.48400.48800.48400.48400.4840-
Jun 28, 20240.45400.48400.44900.48400.4840-
Jun 27, 20240.46000.46000.44900.45400.4540-
Jun 26, 20240.46900.47000.46000.46000.4600160
Jun 25, 20240.57000.58400.47900.47900.4790-
Jun 24, 20240.60000.60000.58200.58200.582020
Jun 21, 20240.57000.58400.57000.57000.5700-
Jun 20, 20240.58000.58600.57000.57000.5700-
Jun 19, 20240.59000.59000.59000.59000.5900-
Jun 18, 20240.59000.59600.59000.59000.5900-
Jun 17, 20240.59000.59600.59000.59000.5900-
Jun 14, 20240.59000.59000.59000.59000.5900-
Jun 13, 20240.59800.60400.59000.59000.5900-
Jun 12, 20240.59000.59800.59000.59800.5980-
Jun 11, 20240.59800.59800.59000.59000.5900-
Jun 10, 20240.59000.60000.59000.60000.6000-
Jun 7, 20240.57400.59000.57400.59000.5900-
Jun 6, 20240.59000.59000.57400.57400.5740-
Jun 5, 20240.59000.59000.59000.59000.5900-
Jun 4, 20240.59000.59000.59000.59000.5900-
Jun 3, 20240.62000.62000.59000.59000.5900-
May 31, 20240.59000.62000.56000.62000.6200-
May 30, 20240.58200.60800.58200.59000.5900-
May 29, 20240.52600.52600.52600.52600.5260-
May 28, 20240.52000.54000.52000.52600.5260-
May 27, 20240.48400.49800.48400.48900.4890-
May 24, 20240.44800.46000.43300.46000.4600-
May 23, 20240.45400.46100.44800.44800.4480-
May 22, 20240.44900.47300.43300.47300.4730-
May 21, 20240.44900.46900.44900.44900.4490-
May 20, 20240.35900.44800.35900.44800.4480-
May 17, 20240.32600.35900.32600.35900.3590-
May 16, 20240.33900.33900.32600.32600.3260-
May 15, 20240.32600.33900.32600.33900.3390-
May 14, 20240.34400.34900.32500.32500.3250-
May 13, 20240.32300.34400.32200.34400.3440-
May 10, 20240.32300.33200.32300.33200.3320-
May 9, 20240.32200.32300.32200.32200.3220-
May 8, 20240.32400.32400.31500.32200.3220-
May 7, 20240.32000.32400.31200.32400.3240-
May 6, 20240.32700.33000.31900.31900.3190-
May 3, 20240.32600.33200.32600.33200.3320-
May 2, 20240.33000.34700.32300.32300.3230-
Apr 30, 20240.31500.33000.31400.33000.3300-
Apr 29, 20240.31700.31700.31500.31500.3150-
Apr 26, 20240.31700.31700.31700.31700.3170-
Apr 25, 20240.32100.32100.30900.31700.3170-
Apr 24, 20240.30900.32100.30900.32100.3210-
Apr 23, 20240.30900.30900.30900.30900.3090-
Apr 22, 20240.30900.30900.30900.30900.3090-
Apr 19, 20240.30900.30900.30900.30900.3090-
Apr 18, 20240.31400.32200.30900.30900.3090500
Apr 17, 20240.30900.31400.30900.31400.3140-
Apr 16, 20240.30900.30900.30900.30900.3090550
Apr 15, 20240.31500.31500.30900.30900.3090-
Apr 12, 20240.30900.31500.30900.31500.3150-
Apr 11, 20240.30900.30900.30900.30900.3090-
Apr 10, 20240.30900.30900.30900.30900.3090-
Apr 9, 20240.30900.30900.30900.30900.3090-
Apr 8, 20240.31000.31000.30900.30900.3090-
Apr 5, 20240.30900.31000.30900.31000.3100-
Apr 4, 20240.30500.30900.30500.30900.3090-
Apr 3, 20240.30000.31000.30000.30000.3000-
Apr 2, 20240.29500.30600.29500.30000.3000-
Mar 28, 20240.29450.29700.29450.29700.2970-
Mar 27, 20240.31150.31150.29300.29450.2945-
Mar 26, 20240.29850.31150.29850.31150.3115-
Mar 25, 20240.30700.30700.28350.28800.2880-
Mar 22, 20240.30700.30700.30700.30700.3070-
Mar 21, 20240.30700.32200.30700.32200.3220-
Mar 20, 20240.30700.30700.30650.30650.3065-
Mar 19, 20240.31650.31650.30700.30700.3070-
Mar 18, 20240.30550.31650.28950.31650.3165-
Mar 15, 20240.30500.30750.30450.30750.3075-
Mar 14, 20240.29950.31150.29950.30950.3095-
Mar 13, 20240.32000.32000.29950.29950.2995400
Mar 12, 20240.31450.34500.31450.32000.32003,000
Mar 11, 20240.31550.32300.31050.31400.3140-
Mar 8, 20240.29950.31550.29950.31550.3155-
Mar 7, 20240.32050.32050.26150.27950.2795100
Mar 6, 20240.32200.32200.30900.32050.3205-
Mar 5, 20240.30850.32200.29900.32200.3220-
Mar 4, 20240.35900.35900.34900.34900.3490-
Mar 1, 20240.35900.36050.35850.36050.3605-
Feb 29, 20240.35900.35900.35900.35900.3590-
Feb 28, 20240.36000.36900.34900.34900.34902,500
Feb 27, 20240.37400.37400.36350.36350.3635-
Feb 26, 20240.36400.37400.36150.37400.3740-
Feb 23, 20240.37850.37850.36400.36400.3640-
Feb 22, 20240.36900.37850.36900.37850.3785-
Feb 21, 20240.38000.38000.36100.36250.3625-
Feb 20, 20240.38000.38000.38000.38000.3800-
Feb 19, 20240.38200.38200.37950.37950.3795-
Feb 16, 20240.38400.38400.38100.38200.3820-
Feb 15, 20240.38100.38300.38100.38100.3810-
Feb 14, 20240.38150.38350.37950.38100.3810-
Feb 13, 20240.38900.38900.38900.38900.3890-
Feb 12, 20240.38000.38900.38000.38900.3890-
Feb 9, 20240.38800.38850.38000.38000.3800-
Feb 8, 20240.39650.39650.38000.38800.3880-
Feb 7, 20240.39650.39650.37950.39650.3965-
Feb 6, 20240.38650.39300.37700.39300.3930-
Feb 5, 20240.38000.38650.38000.38650.3865-
Feb 2, 20240.36850.42000.36850.37000.37001,000
Feb 1, 20240.37900.39700.37850.39700.3970-
Jan 31, 20240.40250.40900.39700.40150.4015-
Jan 30, 20240.39700.40250.39700.40250.4025-
Jan 29, 20240.39950.39950.39700.39700.3970-
Jan 26, 20240.40700.40850.39650.39950.3995-
Jan 25, 20240.40400.41850.40400.40700.4070-
Jan 24, 20240.39900.40400.39800.40400.4040-
Jan 23, 20240.39800.39950.39750.39800.3980-
Jan 22, 20240.40900.40900.40000.40100.4010-