CORESTATE Capital Holding S.A. (FRA:CCAP)
Germany flag Germany · Delayed Price · Currency is EUR
0.3100
+0.0240 (8.39%)
At close: Oct 17, 2025

CORESTATE Capital Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20250.260.260.260.260.26-8.77%100
Oct 21, 20250.290.290.290.290.29-1.72%100
Oct 20, 20250.300.300.290.290.29-6.45%100
Oct 17, 20250.290.310.290.310.318.39%1,078
Oct 16, 20250.290.290.290.290.29-6.23%40
Oct 15, 20250.310.310.310.310.311.33%40
Oct 14, 20250.300.300.300.300.30-5.94%40
Oct 13, 20250.320.320.320.320.32-0.31%40
Oct 10, 20250.320.320.320.320.32-1,000
Oct 9, 20250.320.320.320.320.32-1,000
Oct 8, 20250.320.320.320.320.32-1,000
Oct 7, 20250.320.320.320.320.32-0.93%-
Oct 6, 20250.330.330.320.320.32-0.31%1,000
Oct 3, 20250.330.330.330.330.33--
Oct 2, 20250.330.330.330.330.33-0.31%12,200
Oct 1, 20250.330.330.330.330.33-2,420
Sep 30, 20250.320.330.320.330.33-4.96%1,000
Sep 29, 20250.320.340.320.340.344.57%3,006
Sep 26, 20250.330.330.330.330.331.86%558
Sep 25, 20250.320.320.320.320.32-5.01%200
Sep 24, 20250.330.340.330.340.34-3.69%17,150
Sep 23, 20250.310.350.310.350.3517.33%2,900
Sep 22, 20250.280.300.280.300.30-0.33%5,740
Sep 19, 20250.300.300.300.300.30-600
Sep 18, 20250.300.300.300.300.30-5.94%3,035
Sep 17, 20250.270.320.270.320.3218.08%3,035
Sep 16, 20250.270.270.270.270.27-4.91%1,268
Sep 15, 20250.270.300.270.290.29-5.00%1,268
Sep 12, 20250.270.320.270.300.3010.70%9,940
Sep 11, 20250.270.270.270.270.27-847
Sep 10, 20250.270.270.270.270.27-847
Sep 9, 20250.290.290.270.270.27-3.56%847
Sep 8, 20250.270.280.270.280.286.04%471
Sep 5, 20250.270.270.270.270.27-0.38%985
Sep 4, 20250.270.270.270.270.27-65
Sep 3, 20250.270.270.270.270.27-65
Sep 2, 20250.270.270.270.270.27-65
Sep 1, 20250.270.270.270.270.27-1.48%100
Aug 29, 20250.270.270.270.270.273.05%100
Aug 28, 20250.270.270.260.260.26-2.96%100
Aug 27, 20250.270.270.270.270.273.05%2,500
Aug 26, 20250.270.270.260.260.26-2.96%2,500
Aug 25, 20250.270.270.270.270.271.50%50
Aug 22, 20250.270.270.270.270.27-50
Aug 21, 20250.270.270.270.270.27-50
Aug 20, 20250.270.270.270.270.27-9.22%50
Aug 19, 20250.270.290.270.290.2910.57%50
Aug 18, 20250.270.270.270.270.273.92%15,000
Aug 15, 20250.260.260.260.260.261.19%15,000
Aug 14, 20250.280.280.250.250.25-5.26%15,000