CORESTATE Capital Holding S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.410	0.410	0.398	0.398	0.398	2,000
2023-06-29	0.395	0.430	0.390	0.408	0.408	12,873
2023-06-28	0.396	0.450	0.396	0.397	0.397	44,484
2023-06-27	0.430	0.430	0.400	0.419	0.419	19,841
2023-06-26	0.401	0.430	0.401	0.415	0.415	4,500
2023-06-23	0.430	0.430	0.401	0.415	0.415	5,500
2023-06-22	0.420	0.420	0.415	0.415	0.415	2,500
2023-06-21	0.400	0.430	0.400	0.415	0.415	52,531
2023-06-20	0.400	0.407	0.400	0.400	0.400	2,103
2023-06-19	0.415	0.420	0.401	0.410	0.410	7,349
2023-06-16	0.391	0.408	0.391	0.408	0.408	100
2023-06-15	0.430	0.430	0.391	0.411	0.411	1,223
2023-06-14	0.401	0.430	0.401	0.410	0.410	1,117
2023-06-13	0.401	0.430	0.390	0.410	0.410	25,993
2023-06-12	0.400	0.415	0.400	0.415	0.415	33
2023-06-09	0.412	0.412	0.412	0.412	0.412	0
2023-06-08	0.430	0.430	0.400	0.415	0.415	22,243
2023-06-07	0.396	0.430	0.396	0.430	0.430	3,144
2023-06-06	0.400	0.400	0.390	0.390	0.390	6,142
2023-06-05	0.420	0.420	0.405	0.405	0.405	200
2023-06-02	0.430	0.430	0.401	0.410	0.410	3,665
2023-06-01	0.406	0.440	0.395	0.413	0.413	7,189
2023-05-31	0.450	0.450	0.405	0.405	0.405	19,692
2023-05-30	0.392	0.450	0.392	0.421	0.421	11,210
2023-05-29	0.390	0.421	0.390	0.421	0.421	89
2023-05-26	0.420	0.430	0.420	0.425	0.425	9,050
2023-05-25	0.390	0.390	0.367	0.367	0.367	5,219
2023-05-24	0.390	0.390	0.390	0.390	0.390	2,954
2023-05-23	0.398	0.420	0.397	0.397	0.397	4,744
2023-05-22	0.400	0.420	0.398	0.398	0.398	3,248
2023-05-19	0.422	0.428	0.420	0.420	0.420	6,262
2023-05-18	0.421	0.470	0.421	0.424	0.424	8,441
2023-05-17	0.421	0.446	0.421	0.446	0.446	108
2023-05-16	0.420	0.470	0.400	0.456	0.456	31,342
2023-05-15	0.433	0.449	0.390	0.424	0.424	4,128
2023-05-12	0.410	0.450	0.380	0.450	0.450	67,358
2023-05-11	0.400	0.419	0.400	0.408	0.408	2,865
2023-05-10	0.420	0.470	0.401	0.426	0.426	4,700
2023-05-09	0.428	0.440	0.420	0.440	0.440	5,276
2023-05-08	0.430	0.480	0.410	0.442	0.442	12,407
2023-05-05	0.440	0.440	0.375	0.430	0.430	40,646
2023-05-04	0.447	0.470	0.424	0.455	0.455	16,328
2023-05-03	0.470	0.470	0.410	0.436	0.436	1,680
2023-05-02	0.470	0.470	0.411	0.442	0.442	3,398
2023-04-28	0.480	0.480	0.440	0.455	0.455	3,079
2023-04-27	0.460	0.480	0.420	0.445	0.445	40,133
2023-04-26	0.430	0.480	0.420	0.452	0.452	8,532
2023-04-25	0.431	0.477	0.431	0.434	0.434	10,368
2023-04-24	0.421	0.500	0.421	0.455	0.455	35,551
2023-04-21	0.420	0.449	0.420	0.440	0.440	11,448
2023-04-20	0.500	0.500	0.390	0.435	0.435	19,934
2023-04-19	0.441	0.477	0.441	0.462	0.462	2,210
2023-04-18	0.451	0.477	0.450	0.477	0.477	3,483
2023-04-17	0.517	0.517	0.431	0.515	0.515	5,111
2023-04-14	0.461	0.479	0.431	0.473	0.473	36,826
2023-04-13	0.490	0.490	0.460	0.464	0.464	5,979
2023-04-12	0.450	0.530	0.450	0.486	0.486	74,896
2023-04-11	0.370	0.550	0.370	0.447	0.447	86,543
2023-04-06	0.432	0.432	0.367	0.406	0.406	10,811
2023-04-05	0.385	0.432	0.385	0.432	0.432	734

← NewerPage 15 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-04-25	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.