Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

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

0.2460
+0.0110
+(4.68%)
At close: April 25 at 8:07:44 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.24600.24600.24600.24600.2460-
Apr 24, 20250.23500.23500.23500.23500.2350-
Apr 23, 20250.28000.28000.28000.28000.2800480
Apr 22, 20250.30100.35000.30100.35000.35009,933
Apr 17, 20250.28900.28900.26500.26500.2650-
Apr 16, 20250.26100.26900.26100.26900.2690-
Apr 15, 20250.28600.31000.25900.26000.26003,230
Apr 14, 20250.24200.29100.24200.29100.29103,441
Apr 11, 20250.25600.25600.25200.25300.2530100
Apr 10, 20250.28100.28100.28100.28100.2810-
Apr 9, 20250.29100.29100.26200.26500.26504,000
Apr 8, 20250.32200.32900.26200.32900.32903,000
Apr 7, 20250.29000.29000.28400.28400.284010,500
Apr 4, 20250.33600.39300.33200.39300.393020,516
Apr 3, 20250.34300.34300.34300.34300.3430-
Apr 2, 20250.35100.35100.34300.34300.3430-
Apr 1, 20250.35100.35200.35100.35200.3520-
Mar 31, 20250.35300.35300.35100.35100.3510-
Mar 28, 20250.36100.36100.35300.35300.3530-
Mar 27, 20250.36500.36500.36500.36500.36503,000
Mar 26, 20250.36500.36500.36500.36500.36505,000
Mar 25, 20250.36100.36100.35200.35200.3520-
Mar 24, 20250.35300.35300.35200.35200.3520397
Mar 21, 20250.35300.35400.35300.35400.3540-
Mar 20, 20250.35300.36300.35200.35600.35603,800
Mar 19, 20250.35300.35900.35300.35300.3530-
Mar 18, 20250.35300.37900.35300.37900.3790300
Mar 17, 20250.34900.38000.34900.38000.3800600
Mar 14, 20250.35100.36800.35000.35000.350012,600
Mar 13, 20250.34400.37200.34400.37200.3720240
Mar 12, 20250.34300.36700.34300.36700.3670-
Mar 11, 20250.37000.37000.37000.37000.3700-
Mar 10, 20250.35400.37000.34900.34900.3490460
Mar 7, 20250.34800.34800.34800.34800.3480-
Mar 6, 20250.35000.38700.34800.34800.3480550
Mar 5, 20250.35800.35800.35800.35800.3580-
Mar 4, 20250.36300.36800.36300.36800.3680300
Mar 3, 20250.37500.37500.37000.37000.37002,280
Feb 28, 20250.37500.37600.37500.37600.376025
Feb 27, 20250.37500.37500.37500.37500.3750-
Feb 26, 20250.37500.37500.37500.37500.3750220
Feb 25, 20250.37500.37600.37500.37600.3760100
Feb 24, 20250.37500.37600.37500.37600.3760-
Feb 21, 20250.38000.38000.38000.38000.3800-
Feb 20, 20250.38000.38000.38000.38000.3800-
Feb 19, 20250.38100.38100.38100.38100.3810-
Feb 18, 20250.38000.38000.38000.38000.3800700
Feb 17, 20250.38000.38500.38000.38500.3850620
Feb 14, 20250.38000.38500.38000.38500.38502,500
Feb 13, 20250.38000.38000.38000.38000.3800-
Feb 12, 20250.38100.38100.38100.38100.3810-
Feb 11, 20250.38100.38400.38100.38400.3840-
Feb 10, 20250.38000.38000.38000.38000.3800-
Feb 7, 20250.38600.38600.38000.38000.380025,402
Feb 6, 20250.39100.39100.38000.38000.3800-
Feb 5, 20250.39100.39100.38000.38000.3800-
Feb 4, 20250.39100.41000.38000.41000.4100150
Feb 3, 20250.38000.38000.38000.38000.3800-
Jan 31, 20250.38600.38600.38000.38000.380040,100
Jan 30, 20250.38400.38400.38400.38400.3840-
Jan 29, 20250.38500.38500.38000.38100.3810100
Jan 28, 20250.38000.39000.38000.39000.3900-
Jan 27, 20250.38000.38000.38000.38000.3800-
Jan 24, 20250.38000.38000.38000.38000.3800-
Jan 23, 20250.38100.42000.38000.38200.382011,160
Jan 22, 20250.38100.38100.38000.38100.38103,400
Jan 21, 20250.38500.39000.38500.39000.390020
Jan 20, 20250.38100.39000.38100.39000.3900120
Jan 17, 20250.38200.42900.38200.42900.429011,100
Jan 16, 20250.38000.38000.38000.38000.3800-
Jan 15, 20250.38000.38000.38000.38000.3800-
Jan 14, 20250.38000.38000.38000.38000.3800-
Jan 13, 20250.38000.38000.38000.38000.3800-
Jan 10, 20250.38100.38100.38100.38100.3810-
Jan 9, 20250.38000.38100.38000.38100.38101,450
Jan 8, 20250.37600.37600.37200.37200.3720-
Jan 7, 20250.37200.37800.37200.37800.3780-
Jan 6, 20250.37200.37200.37200.37200.3720-
Jan 3, 20250.37100.39900.35900.39900.3990500
Jan 2, 20250.36700.38000.36300.36300.363011,593
Dec 30, 20240.35100.40200.35100.40200.40202,490
Dec 27, 20240.36100.38600.36100.36600.36601,141
Dec 23, 20240.37200.37200.35600.35600.35601,635
Dec 20, 20240.37100.37100.37100.37100.3710-
Dec 19, 20240.39600.40000.39200.40000.40001,090
Dec 18, 20240.39100.39100.39100.39100.3910-
Dec 17, 20240.37200.37200.36800.36800.3680-
Dec 16, 20240.39100.39100.38600.38600.3860700
Dec 13, 20240.36300.36600.36300.36600.366080
Dec 12, 20240.37100.37100.36200.36200.3620240
Dec 11, 20240.36800.40000.36700.40000.40005,000
Dec 10, 20240.35100.37600.35100.37600.3760500
Dec 9, 20240.38800.38800.37000.37000.370015,005
Dec 6, 20240.37400.37400.37100.37100.371068
Dec 5, 20240.38500.41400.38500.41400.41409,815
Dec 4, 20240.38600.40000.37000.40000.40001,650
Dec 3, 20240.38600.38600.37400.37400.3740-
Dec 2, 20240.36800.38500.36800.38500.38502,000
Nov 29, 20240.38900.38900.37900.37900.3790-
Nov 28, 20240.38900.38900.38900.38900.3890-
Nov 27, 20240.38800.38800.37300.37300.3730-
Nov 26, 20240.38800.38800.38000.38200.3820-
Nov 25, 20240.39700.39700.38100.38100.3810100
Nov 22, 20240.38900.38900.37000.38100.3810270
Nov 21, 20240.38900.38900.37200.37200.3720-
Nov 20, 20240.38200.38200.38200.38200.3820-
Nov 19, 20240.38700.38700.38000.38000.380011,000
Nov 18, 20240.38400.40100.38400.40100.4010120
Nov 15, 20240.40600.40600.39400.40000.4000170
Nov 14, 20240.40600.41700.40100.40100.401018
Nov 13, 20240.39000.41000.39000.41000.41002,600
Nov 12, 20240.39500.39500.39500.39500.395050
Nov 11, 20240.39800.40100.39100.39100.39103,200
Nov 8, 20240.39700.39700.39700.39700.3970-
Nov 7, 20240.39600.39600.38300.39100.3910500
Nov 6, 20240.39600.39600.39100.39100.3910-
Nov 5, 20240.41000.41000.41000.41000.4100-
Nov 4, 20240.39000.42000.38200.42000.42003,500
Nov 1, 20240.39600.39600.39600.39600.3960-
Oct 31, 20240.38000.39600.38000.39600.3960-
Oct 30, 20240.39300.39300.39300.39300.3930-
Oct 29, 20240.38000.39300.38000.39300.3930-
Oct 28, 20240.37500.37500.37400.37400.3740250
Oct 25, 20240.38500.38500.37800.37800.3780-
Oct 24, 20240.38100.38100.37200.37200.37202,000
Oct 23, 20240.38100.38100.37100.37200.3720256
Oct 22, 20240.38100.38100.37100.37100.3710-
Oct 21, 20240.37200.39000.37100.39000.39003,300
Oct 18, 20240.38000.38100.37800.38100.3810500
Oct 17, 20240.41000.41000.41000.41000.41002,350
Oct 16, 20240.39500.40800.37100.40800.40802,000
Oct 15, 20240.39500.39500.38000.38000.3800-
Oct 14, 20240.39500.39500.38200.38200.3820-
Oct 11, 20240.38800.39000.38800.39000.3900500
Oct 10, 20240.39000.39000.38300.38300.3830-
Oct 9, 20240.39000.39000.38300.38300.3830-
Oct 8, 20240.39000.39000.38100.38100.3810-
Oct 7, 20240.39000.39000.39000.39000.3900450
Oct 4, 20240.37100.43000.37100.43000.43008,086
Oct 3, 20240.37000.37000.36900.36900.3690-
Oct 2, 20240.37000.37000.37000.37000.3700-
Oct 1, 20240.38100.38100.37800.37800.3780-
Sep 30, 20240.39700.39700.38000.38000.38005,070
Sep 27, 20240.39500.39500.38300.38300.3830396
Sep 26, 20240.39400.39400.38300.38300.38301,500
Sep 25, 20240.39500.39500.39500.39500.3950-
Sep 24, 20240.40100.40100.40100.40100.4010-
Sep 23, 20240.40700.40700.38600.38600.3860-
Sep 20, 20240.40000.40000.40000.40000.4000-
Sep 19, 20240.40400.40400.40400.40400.4040-
Sep 18, 20240.39600.39600.39600.39600.3960-
Sep 17, 20240.39900.39900.39900.39900.3990-
Sep 16, 20240.40100.42100.38300.42100.4210130
Sep 13, 20240.38100.38100.37400.37600.3760-
Sep 12, 20240.38100.38100.38100.38100.3810-
Sep 11, 20240.39100.39100.39100.39100.3910-
Sep 10, 20240.38000.40000.36400.37400.37407,725
Sep 9, 20240.38000.38000.38000.38000.3800-
Sep 6, 20240.37000.37000.37000.37000.3700-
Sep 5, 20240.35700.35700.35700.35700.3570-
Sep 4, 20240.38900.38900.36300.36300.3630-
Sep 3, 20240.39500.39500.36500.36500.3650-
Sep 2, 20240.39500.42100.39500.39700.3970-
Aug 30, 20240.39500.39500.39500.39500.3950-
Aug 29, 20240.38000.40900.38000.40900.40901,000
Aug 28, 20240.38000.40000.38000.38500.385045
Aug 27, 20240.38500.38500.36300.36300.363075
Aug 26, 20240.36600.36600.36600.36600.3660200
Aug 23, 20240.36600.36600.35700.35700.3570-
Aug 22, 20240.36600.36600.36600.36600.3660-
Aug 21, 20240.35100.35200.35100.35200.352050
Aug 20, 20240.37100.37100.35100.35100.3510-
Aug 19, 20240.40200.40200.37000.37100.3710400
Aug 16, 20240.38200.38200.36500.36500.365010,000
Aug 15, 20240.41700.41700.41700.41700.41704,500
Aug 14, 20240.41700.41700.41700.41700.4170-
Aug 13, 20240.40100.40100.40100.40100.4010-
Aug 12, 20240.41300.41300.38600.38600.3860-
Aug 9, 20240.40000.40000.40000.40000.4000-
Aug 8, 20240.40100.40100.40100.40100.4010-
Aug 7, 20240.40400.40400.38100.40100.40101,000
Aug 6, 20240.42900.42900.40100.40600.4060250
Aug 5, 20240.41100.41100.40700.40700.40701,100
Aug 2, 20240.42600.42600.41100.41100.4110178
Aug 1, 20240.42600.42600.41100.41100.4110-
Jul 31, 20240.42500.42500.41100.41100.4110-
Jul 30, 20240.42300.42300.42300.42300.4230-
Jul 29, 20240.42200.42200.42200.42200.4220-
Jul 26, 20240.42200.42200.42200.42200.4220-
Jul 25, 20240.43100.43100.43100.43100.4310-
Jul 24, 20240.42700.42700.41500.41500.4150-
Jul 23, 20240.44200.44200.41500.42300.4230-
Jul 22, 20240.45500.45500.42000.42300.4230-
Jul 19, 20240.43700.43700.40800.40800.4080-
Jul 18, 20240.43800.43800.41000.41000.4100-
Jul 17, 20240.44200.44200.41500.41500.415030
Jul 16, 20240.44500.44600.42500.42500.425011,740
Jul 15, 20240.44200.44200.43100.43100.4310-
Jul 12, 20240.45500.45500.45500.45500.4550-
Jul 11, 20240.45500.45500.45500.45500.4550-
Jul 10, 20240.44100.44100.44100.44100.4410-
Jul 9, 20240.46100.46100.42000.42000.4200-
Jul 8, 20240.46000.46000.46000.46000.4600-
Jul 5, 20240.46000.46100.46000.46100.4610250
Jul 4, 20240.49300.49300.49300.49300.4930-
Jul 3, 20240.48600.48600.48600.48600.4860-
Jul 2, 20240.48600.48600.48600.48600.4860-
Jul 1, 20240.48600.48600.44900.44900.4490-
Jun 28, 20240.45600.47900.42300.47900.47901,000
Jun 27, 20240.46300.47900.41500.41500.41502,264
Jun 26, 20240.45100.45100.45100.45100.4510-
Jun 25, 20240.57200.59000.48100.48100.48101,200
Jun 24, 20240.60200.62000.60200.62000.62002,500
Jun 21, 20240.57200.58600.57200.58600.5860-
Jun 20, 20240.58200.58200.58200.58200.5820-
Jun 19, 20240.60000.60000.60000.60000.6000900
Jun 18, 20240.60000.60000.60000.60000.6000100
Jun 17, 20240.60000.60000.60000.60000.6000-
Jun 14, 20240.60000.60000.60000.60000.6000-
Jun 13, 20240.60000.63200.60000.63200.6320-
Jun 12, 20240.60000.60200.60000.60200.6020218
Jun 11, 20240.60000.61000.60000.61000.61002,300
Jun 10, 20240.60000.63200.60000.63000.63002,235
Jun 7, 20240.57600.61000.57600.58800.58802,500
Jun 6, 20240.59200.59200.57000.57000.57006,300
Jun 5, 20240.59200.59200.59200.59200.5920-
Jun 4, 20240.59200.59200.59200.59200.5920-
Jun 3, 20240.62200.62200.60000.60000.6000500
May 31, 20240.59200.59200.56200.56200.56202,000
May 30, 20240.58400.59200.56200.56200.562050
May 29, 20240.52800.78000.52800.60200.602044,670
May 28, 20240.52200.54800.52200.54800.5480100
May 27, 20240.50800.50800.48600.50000.50001
May 24, 20240.45000.47000.45000.47000.4700400
May 23, 20240.45600.50000.45100.45100.45106,500
May 22, 20240.45100.45100.41100.41100.4110-
May 21, 20240.45100.53400.45100.53400.53405,100
May 20, 20240.36100.36100.36100.36100.3610-
May 17, 20240.32700.38100.32700.38100.38105,400
May 16, 20240.34100.34100.32300.32300.3230-
May 15, 20240.32700.35800.32700.35800.35807,000
May 14, 20240.34600.34600.34100.34100.3410-
May 13, 20240.32400.34900.32300.34900.34902,870
May 10, 20240.32400.35000.32100.32100.3210512
May 9, 20240.32300.32300.32100.32100.3210-
May 8, 20240.32500.32500.32500.32500.3250-
May 7, 20240.32100.34400.31700.34400.3440100
May 6, 20240.32800.33100.31800.33100.331010,000
May 3, 20240.32500.35000.31300.35000.3500500
May 2, 20240.33100.37700.33100.37700.377010,000
Apr 30, 20240.31600.34400.31100.34400.3440290
Apr 29, 20240.32000.32000.29300.31600.3160400
Apr 26, 20240.31800.31800.31000.31100.311060
Apr 25, 20240.32200.32200.31000.31000.3100-

Related Tickers

ADJ.BE Adler Group SA
0.2260
+7.62%
 
4M2B.F Neobo Fastigheter AB (publ)
1.5320
-1.92%
 
LSLPF LSL Property Services plc
3.7500
0.00%
 
LSV.BE LSL Property Services PLC
3.1600
+0.64%
 
DEQ.BE Deutsche EuroShop AG
18.42
+2.56%
 
4M2B.SG Amasten Fastighets AB (publ)
1.5670
+6.31%
 
VNAd.XC
 
LSLl.XC
 
ALRHF Allreal Holding AG
171.41
0.00%
 
5078.T CEL Corporation
4,675.00
+1.08%