Skip to main content
CORESTATE Capital Holding S.A. (ETR:CCAP)
Germany flag Germany · Delayed Price · Currency is EUR
0.250
+0.003 (1.21%)
Apr 29, 2026, 9:23 AM CET

CORESTATE Capital Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.240.250.240.250.251.23%30,704
Apr 27, 20260.230.250.230.240.242.95%1,306
Apr 24, 20260.240.250.230.240.24-1.25%1,782
Apr 23, 20260.250.250.230.240.241.27%695
Apr 22, 20260.240.240.240.240.240.85%-
Apr 21, 20260.220.250.220.240.24-2.08%3,515
Apr 20, 20260.220.260.220.240.24-0.41%1,920
Apr 17, 20260.240.240.240.240.242.12%-
Apr 16, 20260.220.250.210.240.242.61%26,201
Apr 15, 20260.240.240.220.230.230.88%353
Apr 14, 20260.230.240.220.230.23-2.15%15,809
Apr 13, 20260.230.240.230.230.23-4.12%407
Apr 10, 20260.250.250.240.240.242.10%52
Apr 9, 20260.250.250.240.240.24-0.83%361
Apr 8, 20260.250.250.230.240.24-1.23%4,740
Apr 7, 20260.260.260.230.240.242.10%124
Apr 2, 20260.250.250.230.240.242.59%1,348
Apr 1, 20260.260.260.230.230.230.87%747
Mar 31, 20260.260.260.230.230.23-7.63%1,032
Mar 30, 20260.250.260.240.250.252.05%3,560
Mar 27, 20260.230.260.220.240.240.41%12,178
Mar 26, 20260.260.260.240.240.242.97%18
Mar 25, 20260.260.260.240.240.24-4.84%31
Mar 24, 20260.250.250.250.250.25--
Mar 23, 20260.270.270.250.250.25-0.80%133
Mar 20, 20260.250.250.250.250.25--
Mar 19, 20260.260.260.240.250.25-290
Mar 18, 20260.230.260.230.250.250.81%152
Mar 17, 20260.230.260.230.250.25-3.13%1,286
Mar 16, 20260.270.270.260.260.263.23%246
Mar 13, 20260.240.260.240.250.25-1.98%6,913
Mar 12, 20260.260.260.250.250.25-1,946
Mar 11, 20260.240.260.240.250.25-92
Mar 10, 20260.240.270.240.250.250.80%949
Mar 9, 20260.270.270.250.250.25-1.57%55
Mar 6, 20260.270.270.260.260.261.59%151
Mar 5, 20260.270.270.250.250.25-6.69%458
Mar 4, 20260.240.270.240.270.275.49%248
Mar 3, 20260.270.270.240.260.26-0.39%14,883
Mar 2, 20260.270.270.260.260.26-1.16%474
Feb 27, 20260.270.270.260.260.26-72
Feb 26, 20260.270.270.260.260.260.39%237
Feb 25, 20260.250.270.250.260.261.57%654
Feb 24, 20260.260.260.250.250.250.79%10
Feb 23, 20260.240.270.240.250.25-3.45%10,955
Feb 20, 20260.270.270.260.260.26-0.38%5,727
Feb 19, 20260.260.280.240.260.264.80%4,650
Feb 18, 20260.240.260.240.250.252.04%3,443
Feb 17, 20260.240.250.240.250.25-2.00%18,827
Feb 16, 20260.260.260.240.250.250.40%494
Feb 13, 20260.260.260.240.250.25-3,600
Feb 12, 20260.250.250.250.250.25-1.97%-
Feb 11, 20260.270.270.250.250.25-1,983
Feb 10, 20260.250.250.250.250.25--
Feb 9, 20260.270.270.240.250.251.60%1,957
Feb 6, 20260.270.270.240.250.252.46%12
Feb 5, 20260.240.240.240.240.24-4.31%296
Feb 4, 20260.260.270.240.260.26-5.20%9,042
Feb 3, 20260.270.270.270.270.270.37%200
Feb 2, 20260.270.270.260.270.270.37%2,682
Jan 30, 20260.270.270.270.270.27--
Jan 29, 20260.260.270.260.270.272.69%149
Jan 28, 20260.250.260.250.260.26-1.14%2,065
Jan 27, 20260.250.260.250.260.26-100
Jan 26, 20260.250.280.250.260.26-445
Jan 23, 20260.280.280.240.260.261.94%271
Jan 22, 20260.280.280.260.260.26-10
Jan 21, 20260.260.260.260.260.26--
Jan 20, 20260.250.260.250.260.26-1.15%100
Jan 19, 20260.250.260.250.260.26-1.51%814
Jan 16, 20260.270.270.270.270.27-140
Jan 15, 20260.290.290.240.270.27-4.68%8,160
Jan 14, 20260.280.280.250.280.281.09%5,796
Jan 13, 20260.260.280.260.280.282.61%5,275
Jan 12, 20260.260.280.260.270.273.08%126
Jan 9, 20260.250.280.240.260.26-1.14%8,421
Jan 8, 20260.260.280.260.260.269.13%46
Jan 7, 20260.290.290.240.240.24-8.71%4,121
Jan 6, 20260.260.290.260.260.265.60%559
Jan 5, 20260.270.290.250.250.250.81%874
Jan 2, 20260.250.250.250.250.25-2.75%2,434
Dec 30, 20250.240.260.240.260.26-0.78%24,967
Dec 29, 20250.250.280.240.260.26-1.15%94,655
Dec 23, 20250.250.280.250.260.26-2,664
Dec 22, 20250.260.260.260.260.26-9,516
Dec 19, 20250.260.280.250.260.26-8,697
Dec 18, 20250.250.260.250.260.26-1.14%53,938
Dec 17, 20250.260.260.250.260.26-6.07%2,271
Dec 16, 20250.280.280.270.280.281.08%4,893
Dec 15, 20250.250.280.250.280.283.36%26,152
Dec 12, 20250.270.270.250.270.271.90%7,116
Dec 11, 20250.280.280.260.260.26-0.75%8,763
Dec 10, 20250.260.270.260.270.27-1.12%7,549
Dec 9, 20250.260.280.250.270.27-1.83%10,253
Dec 8, 20250.280.280.260.270.27-2.50%5,457
Dec 5, 20250.290.290.280.280.280.72%5,831
Dec 4, 20250.290.290.270.280.28-0.71%1,824
Dec 3, 20250.270.290.270.280.281.82%66
Dec 2, 20250.280.280.260.280.28-4.51%2,518
Dec 1, 20250.280.290.280.290.291.77%4,942