CCAP.F - CORESTATE Capital Holding S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201931.1732.7731.1732.5332.53185
Jul 23, 201931.1732.7731.1732.5332.53185
Jul 22, 201930.4031.1030.4030.8530.85300
Jul 19, 201930.6030.6030.4530.4530.4516
Jul 18, 201930.7030.7029.9530.2030.20522
Jul 17, 201930.9030.9030.4030.7030.70258
Jul 16, 201930.6030.9030.6030.9030.90100
Jul 15, 201931.7531.7530.8030.8030.80578
Jul 12, 201932.1532.1531.0531.4531.452,362
Jul 11, 201932.0032.1531.8532.1532.15830
Jul 10, 201932.8032.8031.5532.0032.001,853
Jul 09, 201931.2532.8531.2032.8532.851,620
Jul 08, 201933.5533.9031.3531.7531.754,408
Jul 05, 201931.8533.1031.4532.8032.801,427
Jul 04, 201930.9531.8530.6031.8531.851,173
Jul 03, 201930.0030.5029.8030.4030.40895
Jul 02, 201930.4530.4529.7029.7029.702,055
Jul 01, 201930.1030.9530.0030.1530.154,065
Jun 28, 201929.4030.0029.4030.0030.00312
Jun 27, 201929.7529.7529.2529.4029.404,067
Jun 26, 201929.0029.9528.8529.9529.95650
Jun 25, 201928.3529.1527.9029.1529.15231
Jun 24, 201927.6527.8527.4527.6027.60400
Jun 21, 201927.5528.1527.5027.8027.80570
Jun 20, 201927.8027.8027.3027.3027.30616
Jun 19, 201927.3528.2027.2027.8527.851,050
Jun 18, 201926.2027.4026.2027.3527.351,360
Jun 17, 201926.3527.2526.1026.4526.451,041
Jun 14, 201927.0027.2025.5526.1026.102,692
Jun 13, 201927.0027.5526.8527.2027.20216
Jun 12, 201927.4028.1526.6527.0027.001,440
Jun 11, 201927.8528.0027.4027.5027.50380
Jun 07, 201926.6527.5026.6527.5027.50400
Jun 06, 201927.3027.3026.6526.7026.70340
Jun 05, 201927.4027.9527.0027.1527.151,803
Jun 04, 201928.4528.4527.9027.9027.90534
Jun 03, 201928.7528.8028.6028.6528.65600
May 31, 201929.0029.0028.4528.8528.851,750
May 30, 201929.3529.3529.0029.0029.00-
May 29, 201929.0029.1028.6528.8028.80720
May 28, 201929.2029.3528.9528.9528.95320
May 27, 201929.5029.9028.9529.7529.75555
May 24, 201929.1529.6029.1529.5029.501,150
May 23, 201929.7029.7028.9028.9028.901,588
May 22, 201930.0030.2529.8529.8529.852,050
May 21, 201930.2030.2029.9530.1530.15385
May 20, 201931.1531.3530.6030.7030.701,680
May 17, 201932.1032.1031.3531.4031.401,281
May 16, 201932.5532.6032.0532.0532.05531
May 15, 201932.0032.7031.9032.7032.7095
May 14, 201932.2532.5531.4532.1532.15620
May 13, 201932.9032.9031.3531.3531.352,655
May 10, 201932.5532.8032.4532.5532.55843
May 09, 201932.7032.7031.6031.6031.601,639
May 08, 201932.4533.4532.4533.4533.453,000
May 07, 201932.5533.0532.5532.6532.651,285
May 06, 201932.9033.6032.5532.7532.751,375
May 03, 201934.0534.5533.5033.6033.601,665
May 02, 201935.0035.7034.2034.2034.201,760
Apr 30, 201936.0036.0035.6035.6035.60615
Apr 29, 201935.0536.3534.9036.3536.355,469
Apr 29, 20192.5 Dividend
Apr 26, 201936.7537.3536.1036.9034.40731
Apr 25, 201938.4038.4036.6536.8034.311,761
Apr 25, 20192.5 Dividend
Apr 24, 201939.3039.3037.3538.1033.195,463
Apr 23, 201938.9039.3538.8039.1034.061,324
Apr 18, 201939.0039.0038.4038.5033.541,400
Apr 17, 201939.1039.1038.5038.8033.803,330
Apr 16, 201939.3039.4538.7039.2534.19880
Apr 15, 201939.1539.5038.3539.5034.411,872
Apr 12, 201938.7538.9038.2038.2033.281,560
Apr 11, 201937.3538.6037.3538.6033.62878
Apr 10, 201937.7537.7537.0537.5032.671,480
Apr 09, 201937.6537.9037.6537.9033.01835
Apr 08, 201938.0038.9037.3037.3032.494,215
Apr 05, 201938.5038.5037.7038.3533.412,653
Apr 04, 201938.6538.8037.5537.9533.063,995
Apr 03, 201936.4037.8036.4037.8032.932,358
Apr 02, 201936.2536.9536.2536.6031.882,753
Apr 01, 201936.9036.9035.8036.5531.842,553
Mar 29, 201935.6535.7034.7035.7031.10435
Mar 28, 201934.3035.1534.3035.1530.621,150
Mar 27, 201934.7035.1034.4534.5030.051,520
Mar 26, 201933.0035.2532.9034.9030.406,332
Mar 25, 201931.3033.5530.5533.0528.792,996
Mar 22, 201930.9031.3530.5030.5026.571,750
Mar 21, 201930.4030.9030.4030.9026.92350
Mar 20, 201930.7531.2030.6030.6026.651,880
Mar 19, 201931.2031.3030.9530.9526.961,090
Mar 18, 201930.1531.9529.7031.4527.404,339
Mar 15, 201929.3529.7029.1029.6025.782,400
Mar 14, 201929.2529.5028.9528.9525.221,798
Mar 13, 201929.5030.0028.7529.5025.70896
Mar 12, 201930.2530.2529.0529.5025.701,675
Mar 11, 201930.2030.2029.5030.0526.184,126
Mar 08, 201930.0030.0029.4529.5525.741,799
Mar 07, 201930.5530.5530.0030.0026.132,138
Mar 06, 201930.7031.1530.5530.5526.612,260
Mar 05, 201930.8531.1530.4530.9526.962,145
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...