Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Germany
TG
Corestate Capital Holding SA (CCAP)
Corestate Capital Holding SA (CCAP) Historical

CCAP Corestate Capital Holding SA

0.608

-0.008 (-1.30%)

Jun 14 2024 - Closed

Realtime Data

CCAP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.592	-0.014	-2.31%	0.61	0.624	0.592	3,375
Jun 13 2024	0.606	0.006	1.00%	0.60	0.642	0.60	12,295
Jun 12 2024	0.60	-0.01	-1.64%	0.628	0.64	0.60	8,809
Jun 11 2024	0.61	-0.04	-6.15%	0.60	0.618	0.592	16,700
Jun 10 2024	0.65	0.04	6.56%	0.608	0.67	0.608	17,918
Jun 07 2024	0.61	0.028	4.81%	0.576	0.644	0.576	8,606
Jun 06 2024	0.582	-0.01	-1.69%	0.636	0.636	0.582	5,145
Jun 05 2024	0.592	0.002	0.34%	0.60	0.62	0.592	9,654
Jun 04 2024	0.59	-0.036	-5.75%	0.602	0.618	0.59	5,933
Jun 03 2024	0.626	-0.014	-2.19%	0.64	0.64	0.586	24,385
May 31 2024	0.64	0.004	0.63%	0.60	0.64	0.562	26,250
May 30 2024	0.636	0.01	1.60%	0.584	0.636	0.584	22,496
May 29 2024	0.626	0.056	9.82%	0.58	0.738	0.532	112,084
May 28 2024	0.57	0.036	6.74%	0.522	0.586	0.522	86,572
May 27 2024	0.534	0.072	15.58%	0.49	0.534	0.472	33,216
May 24 2024	0.462	-0.031	-6.29%	0.496	0.496	0.435	8,834
May 23 2024	0.493	0.018	3.79%	0.451	0.494	0.451	6,445
May 22 2024	0.475	-0.02	-4.04%	0.498	0.504	0.45	36,643
May 21 2024	0.495	0.045	10.00%	0.451	0.54	0.451	78,670
May 20 2024	0.45	0.041	10.02%	0.361	0.475	0.361	55,543
May 17 2024	0.409	0.082	25.08%	0.328	0.409	0.328	104,915
May 16 2024	0.327	-0.014	-4.11%	0.341	0.349	0.327	15,065
May 15 2024	0.341	0.015	4.60%	0.35	0.358	0.327	47,531
May 14 2024	0.326	-0.02	-5.78%	0.346	0.353	0.326	18,315
May 13 2024	0.346	0.013	3.90%	0.324	0.357	0.323	17,759
May 10 2024	0.333	0.009	2.78%	0.324	0.358	0.324	8,864
May 09 2024	0.324	0.001	0.31%	0.323	0.361	0.323	5,909
May 08 2024	0.323	0.008	2.54%	0.34	0.34	0.322	6,750
May 07 2024	0.315	-0.005	-1.56%	0.321	0.341	0.314	12,718
May 06 2024	0.32	-0.019	-5.60%	0.328	0.34	0.32	25,817
May 03 2024	0.339	0.014	4.31%	0.325	0.35	0.325	9,893
May 02 2024	0.325	-0.006	-1.81%	0.331	0.387	0.316	34,256
Apr 30 2024	0.331	0.015	4.75%	0.316	0.344	0.316	30,631
Apr 29 2024	0.316	-0.007	-2.17%	0.318	0.319	0.316	15,286
Apr 26 2024	0.323	-0.005	-1.52%	0.318	0.323	0.318	13,745
Apr 25 2024	0.328	0.006	1.86%	0.322	0.328	0.31	8,460
Apr 24 2024	0.322	0.012	3.87%	0.31	0.329	0.31	5,986
Apr 23 2024	0.31	0.00	0.00%	0.329	0.329	0.31	4,655
Apr 22 2024	0.31	0.00	0.00%	0.31	0.31	0.31	5,896
Apr 19 2024	0.31	0.00	0.00%	0.31	0.323	0.31	7,761
Apr 18 2024	0.31	0.00	0.00%	0.326	0.326	0.31	7,199
Apr 17 2024	0.31	-0.005	-1.59%	0.315	0.315	0.31	1,254
Apr 16 2024	0.315	-0.012	-3.67%	0.315	0.323	0.315	4,900
Apr 15 2024	0.327	0.011	3.48%	0.316	0.33	0.315	16,332
Apr 12 2024	0.316	0.006	1.94%	0.31	0.316	0.31	5,956
Apr 11 2024	0.31	0.00	0.00%	0.31	0.328	0.31	8,365
Apr 10 2024	0.31	0.00	0.00%	0.328	0.328	0.31	15,291
Apr 09 2024	0.31	-0.009	-2.82%	0.31	0.329	0.31	4,850
Apr 08 2024	0.319	-0.011	-3.33%	0.311	0.319	0.31	18,988
Apr 05 2024	0.33	0.02	6.45%	0.319	0.33	0.309	59,841
Apr 04 2024	0.31	0.009	2.99%	0.306	0.319	0.306	30,066
Apr 03 2024	0.301	0.00	0.00%	0.31	0.32	0.301	30,395
Apr 02 2024	0.301	0.003	1.01%	0.296	0.315	0.296	31,598
Mar 28 2024	0.298	0.0025	0.85%	0.2955	0.3095	0.2955	13,223
Mar 27 2024	0.2955	-0.017	-5.44%	0.321	0.321	0.294	21,358
Mar 26 2024	0.3125	0.0235	8.13%	0.302	0.3295	0.2805	40,271
Mar 25 2024	0.289	-0.019	-6.17%	0.308	0.3145	0.289	51,293
Mar 22 2024	0.308	-0.015	-4.64%	0.308	0.3295	0.308	32,567
Mar 21 2024	0.323	0.005	1.57%	0.308	0.3295	0.308	11,129
Mar 20 2024	0.318	0.01	3.25%	0.308	0.33	0.308	15,200
Mar 19 2024	0.308	-0.0095	-2.99%	0.3175	0.33	0.308	21,458

Corestate Capital

RAIA DROGASIL ON

Delayed Upgrade Clock