CORESTATE Capital Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	8.130	8.250	8.070	8.210	8.210	45,947
2022-04-27	8.200	8.520	8.110	8.110	8.110	40,410
2022-04-26	8.300	8.700	8.150	8.340	8.340	41,889
2022-04-25	8.790	8.790	8.110	8.160	8.160	88,157
2022-04-22	9.280	9.430	8.880	8.880	8.880	109,483
2022-04-21	8.910	9.550	8.910	9.450	9.450	140,099
2022-04-20	8.220	8.360	8.150	8.260	8.260	53,271
2022-04-19	8.450	8.450	8.220	8.320	8.320	22,088
2022-04-14	8.510	8.580	8.350	8.370	8.370	42,772
2022-04-13	8.420	8.630	8.420	8.480	8.480	18,936
2022-04-12	8.780	8.780	8.400	8.400	8.400	21,721
2022-04-11	8.840	8.860	8.550	8.550	8.550	28,281
2022-04-08	9.110	9.160	8.750	8.840	8.840	39,114
2022-04-07	8.680	9.380	8.570	9.130	9.130	108,415
2022-04-06	8.720	8.890	8.520	8.570	8.570	43,419
2022-04-05	9.000	9.020	8.680	8.700	8.700	67,072
2022-04-04	9.030	9.170	8.700	8.950	8.950	63,688
2022-04-01	8.620	9.020	8.460	9.020	9.020	81,720
2022-03-31	9.180	9.275	8.390	8.470	8.470	304,620
2022-03-30	10.230	10.250	9.080	9.100	9.100	220,078
2022-03-29	10.000	10.250	9.890	10.250	10.250	49,483
2022-03-28	9.405	10.340	9.405	9.885	9.885	85,546
2022-03-25	9.410	9.500	9.255	9.470	9.470	36,545
2022-03-24	9.745	9.900	9.300	9.300	9.300	57,418
2022-03-23	9.795	9.815	9.500	9.685	9.685	37,833
2022-03-22	9.840	9.950	9.665	9.820	9.820	39,248
2022-03-21	10.100	10.100	9.650	9.750	9.750	40,046
2022-03-18	9.865	10.000	9.600	10.000	10.000	77,076
2022-03-17	10.490	10.700	9.865	9.935	9.935	99,566
2022-03-16	10.540	10.760	10.440	10.550	10.550	21,783
2022-03-15	10.800	10.800	10.250	10.250	10.250	38,344
2022-03-14	10.400	10.830	10.400	10.820	10.820	82,537
2022-03-11	10.190	10.540	9.900	10.400	10.400	54,728
2022-03-10	10.340	10.400	9.805	10.060	10.060	75,981
2022-03-09	9.360	11.270	9.305	10.240	10.240	304,985
2022-03-08	9.250	9.500	8.260	9.150	9.150	593,692
2022-03-07	9.535	9.825	8.685	9.255	9.255	189,043
2022-03-04	10.790	10.800	9.955	9.990	9.990	72,143
2022-03-03	11.150	11.270	10.820	10.930	10.930	41,930
2022-03-02	11.790	11.820	10.720	11.100	11.100	63,405
2022-03-01	11.790	11.900	11.610	11.800	11.800	80,979
2022-02-28	10.980	11.810	10.980	11.750	11.750	40,345
2022-02-25	11.000	11.670	10.800	11.480	11.480	45,565
2022-02-24	10.780	10.920	10.320	10.800	10.800	86,848
2022-02-23	10.750	11.280	10.630	11.240	11.240	76,795
2022-02-22	11.000	11.000	10.100	10.740	10.740	189,545
2022-02-21	12.060	12.150	11.330	11.330	11.330	126,616
2022-02-18	12.030	12.340	11.880	12.030	12.030	103,700
2022-02-17	12.220	12.350	12.020	12.020	12.020	41,236
2022-02-16	12.210	12.450	12.200	12.300	12.300	23,216
2022-02-15	12.480	12.550	12.150	12.210	12.210	52,088
2022-02-14	12.330	12.630	12.050	12.500	12.500	100,503
2022-02-11	12.700	12.900	12.510	12.600	12.600	63,154
2022-02-10	12.650	13.020	12.480	12.950	12.950	76,547
2022-02-09	12.020	12.750	12.020	12.700	12.700	84,482
2022-02-08	12.130	12.540	12.000	12.020	12.020	95,479
2022-02-07	12.010	12.220	12.010	12.130	12.130	21,960
2022-02-04	12.060	12.200	11.880	12.060	12.060	107,988
2022-02-03	12.010	12.200	11.870	12.050	12.050	54,373
2022-02-02	11.870	12.170	11.780	12.080	12.080	38,090

← NewerPage 20 of 22 · 1,277 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.