Munich - Delayed Quote EUR

Corestate Capital Holding SA (CCAP.MU)

0.3220 0.0000 (0.00%)
At close: April 26 at 8:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3220 0.3220 0.3220 0.3220 0.3220 -
Apr 25, 2024 0.3220 0.3220 0.3220 0.3220 0.3220 -
Apr 24, 2024 0.3160 0.3160 0.3160 0.3160 0.3160 -
Apr 23, 2024 0.3160 0.3160 0.3160 0.3160 0.3160 -
Apr 22, 2024 0.3160 0.3160 0.3160 0.3160 0.3160 -
Apr 19, 2024 0.3160 0.3160 0.3160 0.3160 0.3160 -
Apr 18, 2024 0.3160 0.3160 0.3160 0.3160 0.3160 -
Apr 17, 2024 0.3160 0.3160 0.3160 0.3160 0.3160 -
Apr 16, 2024 0.3160 0.3160 0.3160 0.3160 0.3160 -
Apr 15, 2024 0.3160 0.3160 0.3160 0.3160 0.3160 -
Apr 12, 2024 0.3110 0.3110 0.3110 0.3110 0.3110 -
Apr 11, 2024 0.3110 0.3110 0.3110 0.3110 0.3110 -
Apr 10, 2024 0.3110 0.3110 0.3110 0.3110 0.3110 -
Apr 9, 2024 0.3110 0.3110 0.3110 0.3110 0.3110 -
Apr 8, 2024 0.3110 0.3110 0.3110 0.3110 0.3110 -
Apr 5, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 4, 2024 0.3060 0.3060 0.3060 0.3060 0.3060 -
Apr 3, 2024 0.3010 0.3010 0.3010 0.3010 0.3010 -
Apr 2, 2024 0.2960 0.2960 0.2960 0.2960 0.2960 -
Mar 28, 2024 0.3095 0.3095 0.2910 0.2910 0.2910 160
Mar 27, 2024 0.3125 0.3125 0.3125 0.3125 0.3125 -
Mar 26, 2024 0.3080 0.3080 0.3080 0.3080 0.3080 -
Mar 25, 2024 0.3080 0.3080 0.3080 0.3080 0.3080 1,400
Mar 22, 2024 0.3295 0.3295 0.3295 0.3295 0.3295 -
Mar 21, 2024 0.3295 0.3295 0.3295 0.3295 0.3295 -
Mar 20, 2024 0.3345 0.3345 0.3345 0.3345 0.3345 -
Mar 19, 2024 0.3210 0.3345 0.3210 0.3345 0.3345 1,500
Mar 18, 2024 0.3210 0.3210 0.3210 0.3210 0.3210 -
Mar 15, 2024 0.3210 0.3210 0.3210 0.3210 0.3210 -
Mar 14, 2024 0.3210 0.3210 0.3210 0.3210 0.3210 -
Mar 13, 2024 0.3210 0.3210 0.3210 0.3210 0.3210 -
Mar 12, 2024 0.3165 0.3165 0.3165 0.3165 0.3165 -
Mar 11, 2024 0.3165 0.3165 0.3165 0.3165 0.3165 -
Mar 8, 2024 0.3005 0.3005 0.3005 0.3005 0.3005 -
Mar 7, 2024 0.3450 0.3450 0.2610 0.2610 0.2610 2,000
Mar 6, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Mar 5, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Mar 4, 2024 0.3605 0.3605 0.3605 0.3605 0.3605 -
Mar 1, 2024 0.3605 0.3605 0.3605 0.3605 0.3605 -
Feb 29, 2024 0.3750 0.3750 0.3605 0.3605 0.3605 250
Feb 28, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Feb 27, 2024 0.3895 0.3895 0.3895 0.3895 0.3895 -
Feb 26, 2024 0.3945 0.3945 0.3945 0.3945 0.3945 -
Feb 23, 2024 0.3985 0.3985 0.3985 0.3985 0.3985 -
Feb 22, 2024 0.3985 0.3985 0.3985 0.3985 0.3985 -
Feb 21, 2024 0.3995 0.3995 0.3995 0.3995 0.3995 -
Feb 20, 2024 0.3995 0.3995 0.3995 0.3995 0.3995 -
Feb 19, 2024 0.3995 0.3995 0.3995 0.3995 0.3995 -
Feb 16, 2024 0.3995 0.3995 0.3995 0.3995 0.3995 -
Feb 15, 2024 0.3995 0.3995 0.3995 0.3995 0.3995 -
Feb 14, 2024 0.3995 0.3995 0.3995 0.3995 0.3995 -
Feb 13, 2024 0.3995 0.3995 0.3995 0.3995 0.3995 -
Feb 12, 2024 0.3995 0.3995 0.3995 0.3995 0.3995 -
Feb 9, 2024 0.3995 0.3995 0.3995 0.3995 0.3995 -
Feb 8, 2024 0.3995 0.3995 0.3995 0.3995 0.3995 -
Feb 7, 2024 0.3995 0.3995 0.3995 0.3995 0.3995 -
Feb 6, 2024 0.3995 0.3995 0.3995 0.3995 0.3995 -
Feb 5, 2024 0.3995 0.3995 0.3995 0.3995 0.3995 -
Feb 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 1, 2024 0.4040 0.4040 0.4040 0.4040 0.4040 -
Jan 31, 2024 0.4040 0.4040 0.4040 0.4040 0.4040 -
Jan 30, 2024 0.4205 0.4205 0.4005 0.4005 0.4005 100
Jan 29, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jan 26, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jan 25, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jan 24, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jan 23, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jan 22, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jan 19, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jan 18, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jan 17, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jan 16, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jan 15, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jan 12, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jan 11, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jan 10, 2024 0.4205 0.4205 0.4205 0.4205 0.4205 -
Jan 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 4, 2024 0.4215 0.4215 0.4215 0.4215 0.4215 -
Jan 3, 2024 0.4225 0.4225 0.4225 0.4225 0.4225 -
Jan 2, 2024 0.4185 0.4185 0.4185 0.4185 0.4185 -
Dec 29, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Dec 28, 2023 0.3705 0.3705 0.3515 0.3515 0.3515 46
Dec 27, 2023 0.3705 0.3705 0.3705 0.3705 0.3705 -
Dec 22, 2023 0.3755 0.3755 0.3755 0.3755 0.3755 -
Dec 21, 2023 0.3755 0.3755 0.3755 0.3755 0.3755 -
Dec 20, 2023 0.3755 0.3755 0.3755 0.3755 0.3755 -
Dec 19, 2023 0.3755 0.3755 0.3755 0.3755 0.3755 -
Dec 18, 2023 0.3755 0.3755 0.3755 0.3755 0.3755 -
Dec 15, 2023 0.3755 0.3755 0.3755 0.3755 0.3755 -
Dec 14, 2023 0.3755 0.3755 0.3755 0.3755 0.3755 -
Dec 13, 2023 0.3755 0.3755 0.3755 0.3755 0.3755 -
Dec 12, 2023 0.3745 0.3745 0.3745 0.3745 0.3745 -
Dec 11, 2023 0.3745 0.3745 0.3745 0.3745 0.3745 -
Dec 8, 2023 0.3875 0.3875 0.3875 0.3875 0.3875 -
Dec 7, 2023 0.3875 0.3875 0.3875 0.3875 0.3875 -
Dec 6, 2023 0.3875 0.3875 0.3875 0.3875 0.3875 -
Dec 5, 2023 0.3875 0.3875 0.3875 0.3875 0.3875 -
Dec 4, 2023 0.3875 0.3875 0.3875 0.3875 0.3875 -
Dec 1, 2023 0.4155 0.4155 0.3640 0.3640 0.3640 1,000
Nov 30, 2023 0.4165 0.4165 0.4165 0.4165 0.4165 -
Nov 29, 2023 0.4165 0.4165 0.4165 0.4165 0.4165 -
Nov 28, 2023 0.4295 0.4295 0.4295 0.4295 0.4295 -
Nov 27, 2023 0.4795 0.4795 0.4795 0.4795 0.4795 -
Nov 24, 2023 0.4795 0.4795 0.4795 0.4795 0.4795 -
Nov 23, 2023 0.4795 0.4795 0.4795 0.4795 0.4795 -
Nov 22, 2023 0.4925 0.4925 0.4925 0.4925 0.4925 -
Nov 21, 2023 0.4925 0.4925 0.4925 0.4925 0.4925 -
Nov 20, 2023 0.4925 0.4925 0.4925 0.4925 0.4925 -
Nov 17, 2023 0.4925 0.4925 0.4925 0.4925 0.4925 -
Nov 16, 2023 0.4925 0.4925 0.4925 0.4925 0.4925 -
Nov 15, 2023 0.5050 0.5050 0.5050 0.5050 0.5050 -
Nov 14, 2023 0.4885 0.4885 0.4885 0.4885 0.4885 -
Nov 13, 2023 0.5090 0.5090 0.5090 0.5090 0.5090 -
Nov 10, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Nov 9, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Nov 8, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Nov 7, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Nov 6, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Nov 3, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Nov 2, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Nov 1, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Oct 31, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Oct 30, 2023 0.5150 0.5150 0.5150 0.5150 0.5150 -
Oct 27, 2023 0.5470 0.5470 0.5470 0.5470 0.5470 -
Oct 26, 2023 0.5470 0.5470 0.5470 0.5470 0.5470 -
Oct 25, 2023 0.5470 0.5470 0.5470 0.5470 0.5470 -
Oct 24, 2023 0.5470 0.5470 0.5470 0.5470 0.5470 -
Oct 23, 2023 0.5470 0.5470 0.5470 0.5470 0.5470 -
Oct 20, 2023 0.5470 0.5470 0.5470 0.5470 0.5470 -
Oct 19, 2023 0.5470 0.5470 0.5470 0.5470 0.5470 -
Oct 18, 2023 0.5470 0.5470 0.5470 0.5470 0.5470 -
Oct 17, 2023 0.5470 0.5470 0.5470 0.5470 0.5470 -
Oct 16, 2023 0.5410 0.5410 0.5410 0.5410 0.5410 -
Oct 13, 2023 0.5410 0.5410 0.5410 0.5410 0.5410 -
Oct 12, 2023 0.5410 0.5410 0.5410 0.5410 0.5410 -
Oct 11, 2023 0.5670 0.5670 0.5670 0.5670 0.5670 -
Oct 10, 2023 0.5670 0.5670 0.5670 0.5670 0.5670 -
Oct 9, 2023 0.5670 0.5670 0.5670 0.5670 0.5670 -
Oct 6, 2023 0.5610 0.5610 0.5610 0.5610 0.5610 -
Oct 5, 2023 0.5610 0.5610 0.5610 0.5610 0.5610 -
Oct 4, 2023 0.6060 0.6060 0.5520 0.5520 0.5520 145
Oct 3, 2023 0.6060 0.6060 0.6060 0.6060 0.6060 -
Oct 2, 2023 0.6060 0.6060 0.6060 0.6060 0.6060 -
Sep 29, 2023 0.6060 0.6060 0.6060 0.6060 0.6060 -
Sep 28, 2023 0.6060 0.6060 0.6060 0.6060 0.6060 -
Sep 27, 2023 0.6060 0.6060 0.6060 0.6060 0.6060 -
Sep 26, 2023 0.6060 0.6060 0.6060 0.6060 0.6060 -
Sep 25, 2023 0.5460 0.5460 0.5460 0.5460 0.5460 -
Sep 22, 2023 0.5460 0.5460 0.5460 0.5460 0.5460 -
Sep 21, 2023 0.5690 0.5690 0.5690 0.5690 0.5690 -
Sep 20, 2023 0.6730 0.6730 0.6730 0.6730 0.6730 -
Sep 19, 2023 0.6730 0.6730 0.6730 0.6730 0.6730 -
Sep 18, 2023 0.7380 0.7380 0.6640 0.6640 0.6640 30
Sep 15, 2023 0.7460 0.7460 0.7460 0.7460 0.7460 -
Sep 14, 2023 0.5010 0.5010 0.5010 0.5010 0.5010 -
Sep 13, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 12, 2023 0.4745 0.4745 0.4745 0.4745 0.4745 -
Sep 11, 2023 0.4745 0.4745 0.4745 0.4745 0.4745 -
Sep 8, 2023 0.4405 0.4405 0.4405 0.4405 0.4405 -
Sep 7, 2023 0.4405 0.4405 0.4405 0.4405 0.4405 -
Sep 6, 2023 0.4405 0.4405 0.4405 0.4405 0.4405 -
Sep 5, 2023 0.4395 0.4395 0.4395 0.4395 0.4395 -
Sep 4, 2023 0.4325 0.4325 0.4325 0.4325 0.4325 -
Sep 1, 2023 0.4295 0.4295 0.4295 0.4295 0.4295 -
Aug 31, 2023 0.4295 0.4295 0.4295 0.4295 0.4295 -
Aug 30, 2023 0.4295 0.4295 0.4295 0.4295 0.4295 -
Aug 29, 2023 0.4295 0.4295 0.4295 0.4295 0.4295 -
Aug 28, 2023 0.4295 0.4295 0.4295 0.4295 0.4295 -
Aug 25, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Aug 24, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Aug 23, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Aug 22, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Aug 21, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Aug 18, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Aug 17, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Aug 16, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Aug 15, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Aug 14, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
Aug 11, 2023 0.4405 0.4405 0.4405 0.4405 0.4405 -
Aug 10, 2023 0.4405 0.4405 0.4405 0.4405 0.4405 -
Aug 9, 2023 0.4405 0.4405 0.4405 0.4405 0.4405 -
Aug 8, 2023 0.4405 0.4405 0.4405 0.4405 0.4405 -
Aug 7, 2023 0.4405 0.4405 0.4405 0.4405 0.4405 -
Aug 4, 2023 0.4305 0.4305 0.4305 0.4305 0.4305 -
Aug 3, 2023 0.4305 0.4305 0.4305 0.4305 0.4305 -
Aug 2, 2023 0.4305 0.4305 0.4305 0.4305 0.4305 -
Aug 1, 2023 0.4495 0.4495 0.4200 0.4200 0.4200 4,000
Jul 31, 2023 0.4495 0.4495 0.4495 0.4495 0.4495 -
Jul 28, 2023 0.4495 0.4495 0.4495 0.4495 0.4495 -
Jul 27, 2023 0.4555 0.4555 0.4495 0.4495 0.4495 -
Jul 26, 2023 0.4555 0.4555 0.4555 0.4555 0.4555 -
Jul 25, 2023 0.4555 0.4555 0.4555 0.4555 0.4555 -
Jul 24, 2023 0.4555 0.4555 0.4555 0.4555 0.4555 -
Jul 21, 2023 0.4555 0.4555 0.4555 0.4555 0.4555 -
Jul 20, 2023 0.4555 0.4555 0.4555 0.4555 0.4555 -
Jul 19, 2023 0.4695 0.4695 0.4695 0.4695 0.4695 -
Jul 18, 2023 0.4760 0.4760 0.4760 0.4760 0.4760 -
Jul 17, 2023 0.4760 0.4760 0.4760 0.4760 0.4760 -
Jul 14, 2023 0.4760 0.4760 0.4760 0.4760 0.4760 -
Jul 13, 2023 0.4760 0.4760 0.4760 0.4760 0.4760 -
Jul 12, 2023 0.4305 0.4305 0.4305 0.4305 0.4305 -
Jul 11, 2023 0.4085 0.4085 0.4085 0.4085 0.4085 -
Jul 10, 2023 0.4085 0.4085 0.4085 0.4085 0.4085 -
Jul 7, 2023 0.4085 0.4085 0.4085 0.4085 0.4085 -
Jul 6, 2023 0.4085 0.4085 0.4085 0.4085 0.4085 -
Jul 5, 2023 0.4085 0.4085 0.4085 0.4085 0.4085 -
Jul 4, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jul 3, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 30, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 29, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 28, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 27, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 26, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 23, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 22, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 21, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 20, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 19, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 16, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 15, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 14, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 13, 2023 0.4105 0.4105 0.4105 0.4105 0.4105 -
Jun 12, 2023 0.4085 0.4085 0.4085 0.4085 0.4085 -
Jun 9, 2023 0.4085 0.4085 0.4085 0.4085 0.4085 -
Jun 8, 2023 0.4085 0.4085 0.4085 0.4085 0.4085 -
Jun 7, 2023 0.4035 0.4035 0.4035 0.4035 0.4035 -
Jun 6, 2023 0.4035 0.4035 0.4035 0.4035 0.4035 -
Jun 5, 2023 0.4035 0.4035 0.4035 0.4035 0.4035 -
Jun 2, 2023 0.4035 0.4035 0.4035 0.4035 0.4035 -
Jun 1, 2023 0.4030 0.4030 0.4030 0.4030 0.4030 -
May 31, 2023 0.4025 0.4025 0.4025 0.4025 0.4025 -
May 30, 2023 0.4025 0.4025 0.4025 0.4025 0.4025 -
May 29, 2023 0.3980 0.3980 0.3980 0.3980 0.3980 -
May 26, 2023 0.3980 0.3980 0.3980 0.3980 0.3980 -
May 25, 2023 0.4095 0.4095 0.4095 0.4095 0.4095 -
May 24, 2023 0.4170 0.4170 0.4170 0.4170 0.4170 -
May 23, 2023 0.4170 0.4200 0.4170 0.4200 0.4200 30
May 22, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 19, 2023 0.4375 0.4375 0.4200 0.4200 0.4200 61
May 18, 2023 0.4375 0.4375 0.4375 0.4375 0.4375 -
May 17, 2023 0.4480 0.4480 0.4480 0.4480 0.4480 -
May 16, 2023 0.4285 0.4680 0.4285 0.4680 0.4680 2,000
May 15, 2023 0.4285 0.4285 0.4285 0.4285 0.4285 -
May 12, 2023 0.4275 0.4275 0.4275 0.4275 0.4275 -
May 11, 2023 0.4315 0.4315 0.4315 0.4315 0.4315 -
May 10, 2023 0.4315 0.4315 0.4315 0.4315 0.4315 -
May 9, 2023 0.4515 0.4515 0.4515 0.4515 0.4515 -
May 8, 2023 0.4515 0.4515 0.4515 0.4515 0.4515 -
May 5, 2023 0.4520 0.4520 0.4520 0.4520 0.4520 -
May 4, 2023 0.4520 0.4520 0.4520 0.4520 0.4520 -
May 3, 2023 0.4520 0.4520 0.4520 0.4520 0.4520 -
May 2, 2023 0.4520 0.4520 0.4520 0.4520 0.4520 -
Apr 28, 2023 0.4520 0.4520 0.4520 0.4520 0.4520 -
Apr 27, 2023 0.4520 0.4520 0.4520 0.4520 0.4520 -
Apr 26, 2023 0.4520 0.4520 0.4520 0.4520 0.4520 -