UK markets close in 4 hours 15 minutes

Corestate Capital Holding SA (CCAP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.3250+0.0020 (+0.62%)
As of 08:00AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.32500.32500.32500.32500.3250-
02 May 20240.33100.36100.32300.32300.32303,000
30 Apr 20240.31600.31600.31100.31300.3130-
29 Apr 20240.31800.31800.30700.31000.3100-
26 Apr 20240.31800.31800.31800.31800.3180-
25 Apr 20240.32200.32300.32200.32300.32304,100
24 Apr 20240.31000.31000.30100.30500.3050-
23 Apr 20240.31000.31000.31000.31000.3100-
22 Apr 20240.31000.31000.31000.31000.3100-
19 Apr 20240.31000.31000.31000.31000.3100-
18 Apr 20240.31500.31500.31500.31500.3150-
17 Apr 20240.31000.31000.31000.31000.3100-
16 Apr 20240.30200.30200.30200.30200.3020-
15 Apr 20240.31600.31600.31600.31600.3160-
12 Apr 20240.31000.31000.31000.31000.3100-
11 Apr 20240.31000.31000.31000.31000.3100-
10 Apr 20240.31000.31000.30200.30200.3020-
09 Apr 20240.31000.32000.31000.32000.32001,000
08 Apr 20240.31100.31100.31100.31100.3110-
05 Apr 20240.31000.31000.31000.31000.3100-
04 Apr 20240.30600.30600.30600.30600.3060-
03 Apr 20240.30100.30100.30100.30100.3010-
02 Apr 20240.29600.32900.29600.32900.32901,800
28 Mar 20240.29550.29550.29100.29100.2910-
27 Mar 20240.31250.31250.29400.29400.2940-
26 Mar 20240.29950.30200.28000.28200.2820500
25 Mar 20240.30800.30800.28000.28000.2800-
22 Mar 20240.30800.30800.30800.30800.3080-
21 Mar 20240.30800.30800.30450.30450.3045100
20 Mar 20240.30800.30800.30800.30800.3080-
19 Mar 20240.31750.31750.31750.31750.3175-
18 Mar 20240.30650.30650.30650.30650.3065-
15 Mar 20240.30600.30600.30600.30600.3060-
14 Mar 20240.30050.31000.30050.31000.3100350
13 Mar 20240.32100.32100.32100.32100.3210-
12 Mar 20240.31550.31550.31550.31550.3155-
11 Mar 20240.31650.35300.31650.35300.35301,303
08 Mar 20240.30050.31650.30000.31650.3165206
07 Mar 20240.32150.32150.32150.32150.3215-
06 Mar 20240.32300.32300.32300.32300.3230-
05 Mar 20240.30150.30150.30150.30150.3015-
04 Mar 20240.36050.36050.36050.36050.3605-
01 Mar 20240.36050.36050.36050.36050.3605-
29 Feb 20240.36050.36050.36050.36050.3605-
28 Feb 20240.36050.36050.35050.35050.3505200
27 Feb 20240.37550.37550.36500.37000.3700-
26 Feb 20240.36550.36550.36550.36550.3655-
23 Feb 20240.38000.38000.38000.38000.3800-
22 Feb 20240.37050.37050.37050.37050.3705-
21 Feb 20240.38150.38150.38150.38150.3815-
20 Feb 20240.38150.38150.38150.38150.3815-
19 Feb 20240.38350.38350.38350.38350.3835-
16 Feb 20240.38550.38550.38550.38550.3855-
15 Feb 20240.38250.38250.38250.38250.3825-
14 Feb 20240.38300.38300.38250.38250.3825-
13 Feb 20240.39050.39050.39050.39050.3905-
12 Feb 20240.38150.38150.38150.38150.3815-
09 Feb 20240.38950.38950.38950.38950.3895-
08 Feb 20240.39800.39800.39800.39800.3980-
07 Feb 20240.39800.39800.39800.39800.3980-
06 Feb 20240.38800.38800.38800.38800.3880-
05 Feb 20240.38150.38150.38150.38150.3815-
02 Feb 20240.37000.37000.37000.37000.3700-
01 Feb 20240.38050.38050.36100.36100.3610-
31 Jan 20240.40500.41050.40500.40500.4050-
30 Jan 20240.40500.41000.40500.41000.410015
29 Jan 20240.40100.40100.40100.40100.4010-
26 Jan 20240.40850.40850.40000.40000.4000600
25 Jan 20240.40550.40550.40550.40550.4055-
24 Jan 20240.40050.40050.40050.40050.4005-
23 Jan 20240.39950.39950.39950.39950.3995-
22 Jan 20240.41050.41050.41050.41050.4105-
19 Jan 20240.41800.41800.41050.41050.4105-
18 Jan 20240.40250.40250.40250.40250.4025-
17 Jan 20240.41600.41600.41600.41600.4160-
16 Jan 20240.39900.41050.39900.41050.410597
15 Jan 20240.41050.41050.41050.41050.4105200
12 Jan 20240.41050.41050.41050.41050.4105-
11 Jan 20240.41600.41600.41600.41600.4160-
10 Jan 20240.42050.42050.42050.42050.4205-
09 Jan 20240.39900.47000.39900.47000.470015,025
08 Jan 20240.39050.41450.39050.41450.414516,350
05 Jan 20240.39050.39050.39050.39050.3905-
04 Jan 20240.40550.40550.40550.40550.4055-
03 Jan 20240.42250.42250.42250.42250.4225-
02 Jan 20240.41850.45000.41850.45000.450010,100
29 Dec 20230.41050.41050.41050.41050.4105-
28 Dec 20230.35450.37050.35450.37050.3705200
27 Dec 20230.34750.34750.34750.34750.3475-
22 Dec 20230.34200.34200.34200.34200.3420-
21 Dec 20230.35700.35700.35700.35700.35701,000
20 Dec 20230.35550.37100.35000.36900.3690100
19 Dec 20230.36600.36600.35000.35000.3500-
18 Dec 20230.36050.36050.36050.36050.3605-
15 Dec 20230.36550.38100.36550.38100.3810229
14 Dec 20230.37000.37000.37000.37000.37004,533
13 Dec 20230.37550.37550.37550.37550.3755-
12 Dec 20230.37000.37000.37000.37000.3700-
11 Dec 20230.37000.37050.37000.37050.370580
08 Dec 20230.37950.37950.37950.37950.3795-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...