Corestate Capital Holding SA Historical Data - CCAP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.027	-5.88235294118	0.459	0.478	0.425	15897	0.44535572	DE
4	-0.154	-26.2798634812	0.586	0.63	0.425	12285	0.46874421	DE
12	0.114	35.8490566038	0.318	0.738	0.314	21094	0.48295896	DE
26	0.014	3.34928229665	0.418	0.738	0.2595	22335	0.4048465	DE
52	-0.03	-6.49350649351	0.462	0.82	0.2595	25106	0.44470755	DE
156	-11.168	-96.275862069	11.6	14.06	0.2595	53057	4.8920001	DE
260	-30.468	-98.6019417476	30.9	45.8	0.2595	91653	15.5598288	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721334360	0.458	0.02	4.57	0.438	0.462	0.438	15399
1721248020	0.438	-0.004	-0.90	0.442	0.461	0.438	17176
1721161560	0.442	-0.006	-1.34	0.441	0.461	0.435	23082
1721075160	0.448	0.006	1.36	0.478	0.478	0.441	14841
1720815960	0.442	-0.014	-3.07	0.459	0.478	0.441	8986
1720729560	0.456	0.005	1.11	0.441	0.469	0.441	5654
1720643220	0.451	-0.016	-3.43	0.451	0.479	0.451	6437
1720556760	0.467	-0.003	-0.64	0.461	0.481	0.45	25950
1720470360	0.47	-0.029	-5.81	0.452	0.47	0.452	8250
1720211220	0.499	0.048	10.64	0.451	0.499	0.451	4112
1720124820	0.451	-0.042	-8.52	0.493	0.499	0.451	14450
1720038420	0.493	-0.025	-4.83	0.486	0.52	0.486	2630
1719952020	0.518	0.027	5.50	0.486	0.518	0.486	2726
1719865620	0.491	0.005	1.03	0.486	0.538	0.486	4887
1719606420	0.486	0.03	6.58	0.456	0.486	0.451	10255
1719520020	0.456	-0.007	-1.51	0.47	0.502	0.451	10992
1719433620	0.463	-0.018	-3.74	0.481	0.481	0.462	27385
1719347160	0.481	-0.091	-15.91	0.586	0.586	0.481	25950
1719260820	0.5719999	0	0.00	0.6	0.6	0.5719999	6375
1719001620	0.5719999	-0.008	-1.38	0.586	0.63	0.5719999	10164
1718915160	0.5799999	-0.002	-0.34	0.622	0.622	0.5799999	18137
1718828820	0.5819999	-0.01	-1.69	0.624	0.624	0.5819999	18514
1718742360	0.592	0	0.00	0.6	0.614	0.592	7576
1718656020	0.592	0	0.00	0.592	0.63	0.592	7613
1718396820	0.592	-0.014	-2.31	0.61	0.624	0.592	3375
1718310420	0.606	0.006	1.00	0.6	0.642	0.6	12295
1718224020	0.6	-0.01	-1.64	0.628	0.64	0.6	8809
1718137620	0.61	-0.04	-6.15	0.6	0.618	0.592	16700
1718051220	0.65	0.04	6.56	0.608	0.67	0.608	17918
1717792020	0.61	0.0280001	4.81	0.5759999	0.644	0.5759999	8606
1717705620	0.5819999	-0.01	-1.69	0.636	0.636	0.5819999	5145
1717619220	0.592	0.002	0.34	0.6	0.62	0.592	9654
1717532820	0.59	-0.036	-5.75	0.602	0.618	0.59	5933
1717446420	0.626	-0.014	-2.19	0.64	0.64	0.586	24385
1717187220	0.64	0.004	0.63	0.6	0.64	0.562	26250
1717100820	0.636	0.01	1.60	0.584	0.636	0.584	22496
1717014420	0.626	0.0560001	9.82	0.5799999	0.738	0.532	112084
1716928020	0.5699999	0.0359999	6.74	0.522	0.586	0.522	86572
1716841560	0.534	0.072	15.58	0.49	0.534	0.472	33216
1716582420	0.462	-0.031	-6.29	0.496	0.496	0.435	8834
1716496020	0.493	0.018	3.79	0.451	0.494	0.451	6445
1716409620	0.475	-0.02	-4.04	0.498	0.504	0.45	36643
1716323160	0.495	0.045	10.00	0.451	0.54	0.451	78670
1716236760	0.45	0.0410001	10.02	0.361	0.475	0.361	55543
1715977620	0.4089999	0.0819999	25.08	0.328	0.4089999	0.328	104915
1715891220	0.327	-0.014	-4.11	0.341	0.349	0.327	15065
1715804820	0.341	0.015	4.60	0.35	0.358	0.327	47531
1715718420	0.326	-0.02	-5.78	0.3459999	0.353	0.326	18315
1715631960	0.3459999	0.0129999	3.90	0.324	0.357	0.323	17759
1715372820	0.333	0.009	2.78	0.324	0.358	0.324	8864
1715286420	0.324	0.001	0.31	0.323	0.361	0.323	5909
1715200020	0.323	0.008	2.54	0.34	0.34	0.322	6750
1715113620	0.315	-0.005	-1.56	0.321	0.341	0.314	12718
1715027220	0.32	-0.019	-5.60	0.328	0.34	0.32	25817
1714768020	0.339	0.014	4.31	0.325	0.35	0.325	9893
1714681560	0.325	-0.006	-1.81	0.331	0.387	0.316	34256
1714508820	0.331	0.015	4.75	0.316	0.3439999	0.316	30631
1714422420	0.316	-0.007	-2.17	0.318	0.319	0.316	15286
1714163220	0.323	-0.005	-1.52	0.318	0.323	0.318	13745
1714076820	0.328	0.006	1.86	0.322	0.328	0.31	8460
1713990420	0.322	0.012	3.87	0.31	0.329	0.31	5986
1713903960	0.31	0	0.00	0.329	0.329	0.31	4655
1713817560	0.31	0	0.00	0.31	0.31	0.31	5896
1713558420	0.31	0	0.00	0.31	0.323	0.31	7761

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Corestate Capital Holding SA (CCAP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Corestate Capital Holding SA (CCAP) Historical

Corestate Capital Holding SA (CCAP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History