UK markets closed

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3440+0.0280 (+8.86%)
As of 03:38PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.31600.34400.31100.34400.3440290
29 Apr 20240.32000.32000.29300.31600.3160400
26 Apr 20240.31800.31800.31000.31100.311060
25 Apr 20240.32200.32200.31000.31000.3100-
24 Apr 20240.31000.32200.31000.32200.32201,500
23 Apr 20240.31000.31000.31000.31000.3100-
22 Apr 20240.31000.31000.31000.31000.3100-
19 Apr 20240.31000.32300.31000.32300.32301,000
18 Apr 20240.31500.32200.29900.32200.322050
17 Apr 20240.31000.31100.28700.31100.311039
16 Apr 20240.31000.31000.29900.29900.2990-
15 Apr 20240.31600.31600.30300.30300.3030-
12 Apr 20240.28400.31100.28400.31100.311026
11 Apr 20240.31000.31500.31000.31500.315080
10 Apr 20240.31000.31000.31000.31000.3100-
09 Apr 20240.31000.31000.29200.29200.2920-
08 Apr 20240.31100.31100.31100.31100.3110-
05 Apr 20240.31000.31000.29100.30200.3020100
04 Apr 20240.30600.30600.30200.30200.3020-
03 Apr 20240.30100.30600.30100.30200.3020250
02 Apr 20240.29600.30700.29600.30200.3020400
28 Mar 20240.29550.29800.28350.29800.2980235
27 Mar 20240.32950.32950.28150.29400.294035
26 Mar 20240.29950.29950.28000.28000.2800200
25 Mar 20240.30800.30800.27650.28050.2805225
22 Mar 20240.30800.30800.30050.30050.3005-
21 Mar 20240.30800.30800.30450.30450.3045-
20 Mar 20240.30800.30800.30800.30800.3080100
19 Mar 20240.31750.33000.30050.33000.33003,000
18 Mar 20240.30650.30650.29050.29050.29053,582
15 Mar 20240.30600.30600.30100.30200.3020-
14 Mar 20240.30050.31000.30050.31000.3100-
13 Mar 20240.32100.32100.28750.30050.300527
12 Mar 20240.31550.31550.30000.30000.3000150
11 Mar 20240.31650.31650.30750.30750.3075-
08 Mar 20240.30050.30500.30050.30500.30504,000
07 Mar 20240.32150.32150.27050.27050.27051,000
06 Mar 20240.32300.32300.31700.31950.3195700
05 Mar 20240.31050.34950.30500.34950.34956,418
04 Mar 20240.36050.36050.34450.35250.35251,550
01 Mar 20240.36050.36050.35100.35100.35102,500
29 Feb 20240.36050.36050.34700.35200.3520-
28 Feb 20240.36050.36050.35900.35900.35902,050
27 Feb 20240.37550.38350.35300.38350.38355,050
26 Feb 20240.37000.37000.37000.37000.3700-
23 Feb 20240.38000.38000.37000.37050.3705105
22 Feb 20240.37300.37300.37000.37000.370010,100
21 Feb 20240.38150.41200.37300.37300.3730100
20 Feb 20240.38250.38250.38200.38200.3820200
19 Feb 20240.38350.38350.37300.37850.3785-
16 Feb 20240.38550.38550.37300.37300.3730-
15 Feb 20240.38250.38500.37300.38500.3850-
14 Feb 20240.39900.39900.37300.38250.38251,600
13 Feb 20240.37300.41050.37300.41050.4105100
12 Feb 20240.38150.41050.37300.41050.4105164
09 Feb 20240.38950.38950.37300.37300.3730-
08 Feb 20240.39800.39800.37550.38000.38001
07 Feb 20240.39800.42000.37350.37350.37351,200
06 Feb 20240.38800.38800.37500.37500.375031
05 Feb 20240.38600.38600.37600.37600.3760100
02 Feb 20240.41500.41500.36650.36900.3690350
01 Feb 20240.40000.40050.35200.37100.371010,295
31 Jan 20240.40700.40700.40000.40000.4000-
30 Jan 20240.40000.40050.40000.40050.4005-
29 Jan 20240.38750.39550.38750.39550.3955-
26 Jan 20240.40850.42000.39250.40000.4000900
25 Jan 20240.40550.40550.40550.40550.4055-
24 Jan 20240.38400.40000.38400.40000.4000200
23 Jan 20240.40000.43850.38600.43850.4385300
22 Jan 20240.41000.42350.38150.42350.423550
19 Jan 20240.41800.41800.41000.41000.4100-
18 Jan 20240.40250.40250.40050.40050.4005-
17 Jan 20240.41600.41600.40150.40150.401550
16 Jan 20240.41050.41050.41000.41000.410060,500
15 Jan 20240.41500.43650.41050.41050.41052,520
12 Jan 20240.41050.41050.41050.41050.4105-
11 Jan 20240.41600.43000.41600.43000.4300400
10 Jan 20240.42050.42100.42050.42100.4210400
09 Jan 20240.39900.41050.39900.41050.4105310
08 Jan 20240.39050.40550.38400.40550.405533
05 Jan 20240.39050.39050.36150.39050.39052,480
04 Jan 20240.40750.40750.38450.38450.3845200
03 Jan 20240.42250.42250.40550.40550.40554,708
02 Jan 20240.41000.45950.40700.40700.40707,455
29 Dec 20230.41050.45000.41050.45000.45001,100
28 Dec 20230.39000.44550.35050.44550.445515,140
27 Dec 20230.35000.35100.35000.35100.35101,270
22 Dec 20230.34200.35000.34200.35000.35002,000
21 Dec 20230.35700.36850.33650.36850.36854,775
20 Dec 20230.35550.37100.35550.36900.369098
19 Dec 20230.36600.36600.34300.35000.3500701
18 Dec 20230.36050.36050.36000.36000.3600300
15 Dec 20230.36550.37800.36550.37800.3780-
14 Dec 20230.36650.38500.35000.38500.38509,933
13 Dec 20230.37000.38850.37000.38850.388511,000
12 Dec 20230.36050.36050.36050.36050.3605-
11 Dec 20230.36500.39400.36500.39400.39401,000
08 Dec 20230.38000.38050.38000.38000.38004,070
07 Dec 20230.35500.40950.35500.38950.38957,234
06 Dec 20230.36150.38950.35600.37050.3705200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...