CORESTATE Capital Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	11.890	12.260	11.700	11.810	11.810	58,992
2022-01-31	11.890	12.020	11.710	11.770	11.770	35,949
2022-01-28	12.120	12.150	11.770	11.950	11.950	36,402
2022-01-27	11.800	12.520	11.610	12.120	12.120	113,842
2022-01-26	11.410	12.130	11.410	12.100	12.100	135,785
2022-01-25	11.200	11.440	10.930	11.310	11.310	50,916
2022-01-24	11.620	11.680	10.580	10.990	10.990	113,973
2022-01-21	11.530	11.820	11.270	11.770	11.770	65,319
2022-01-20	11.400	11.580	11.270	11.580	11.580	34,880
2022-01-19	11.320	11.610	11.280	11.480	11.480	31,506
2022-01-18	11.880	11.920	11.270	11.470	11.470	64,525
2022-01-17	11.760	11.970	11.460	11.970	11.970	50,632
2022-01-14	11.200	11.720	11.140	11.580	11.580	121,784
2022-01-13	11.200	11.530	11.200	11.320	11.320	22,948
2022-01-12	11.270	11.530	11.070	11.200	11.200	30,558
2022-01-11	11.150	11.360	10.990	11.060	11.060	84,329
2022-01-10	11.590	11.600	10.960	11.160	11.160	77,520
2022-01-07	11.790	11.790	11.420	11.450	11.450	70,359
2022-01-06	12.120	12.270	11.760	11.890	11.890	64,672
2022-01-05	11.850	12.330	11.750	12.230	12.230	122,176
2022-01-04	11.980	11.980	11.580	11.740	11.740	108,686
2022-01-03	11.320	12.000	11.300	11.890	11.890	185,266
2021-12-30	11.400	11.400	11.050	11.280	11.280	65,750
2021-12-29	12.000	12.000	11.250	11.400	11.400	81,229
2021-12-28	11.680	12.000	11.650	11.980	11.980	86,244
2021-12-27	11.310	11.820	11.300	11.560	11.560	38,425
2021-12-23	11.480	11.480	10.940	11.350	11.350	63,765
2021-12-22	11.200	11.420	11.000	11.420	11.420	42,723
2021-12-21	10.590	11.180	10.220	11.120	11.120	69,532
2021-12-20	11.080	11.080	10.410	10.410	10.410	168,685
2021-12-17	11.520	11.560	11.120	11.310	11.310	53,350
2021-12-16	12.050	12.150	11.070	11.440	11.440	69,221
2021-12-15	12.310	12.750	11.950	11.950	11.950	146,201
2021-12-14	11.440	12.370	11.440	12.310	12.310	202,548
2021-12-13	11.650	11.760	11.080	11.510	11.510	118,387
2021-12-10	10.990	11.620	10.790	11.600	11.600	87,078
2021-12-09	11.100	11.650	11.030	11.120	11.120	222,671
2021-12-08	10.600	10.920	10.300	10.840	10.840	117,334
2021-12-07	9.905	10.700	9.905	10.580	10.580	97,940
2021-12-06	9.675	10.130	9.655	9.940	9.940	166,804
2021-12-03	9.105	9.710	9.105	9.595	9.595	137,147
2021-12-02	9.250	9.420	9.080	9.185	9.185	120,316
2021-12-01	7.795	9.450	7.745	9.345	9.345	291,365
2021-11-30	8.160	8.160	7.635	7.655	7.655	103,727
2021-11-29	7.980	8.305	7.850	8.125	8.125	93,843
2021-11-26	8.490	8.540	7.890	7.975	7.975	123,691
2021-11-25	8.100	8.670	8.100	8.555	8.555	67,297
2021-11-24	8.670	8.670	7.580	8.175	8.175	306,924
2021-11-23	8.500	8.790	8.415	8.590	8.590	72,960
2021-11-22	8.900	8.900	8.380	8.530	8.530	114,088
2021-11-19	9.200	9.200	8.485	8.820	8.820	127,464
2021-11-18	9.250	9.250	8.905	9.135	9.135	68,235
2021-11-17	9.015	9.280	8.985	9.210	9.210	112,438
2021-11-16	9.290	9.305	9.000	9.040	9.040	151,417
2021-11-15	9.325	9.645	9.155	9.280	9.280	84,543
2021-11-12	9.500	9.950	9.320	9.335	9.335	114,836
2021-11-11	10.020	10.080	8.800	9.610	9.610	267,122
2021-11-10	10.310	10.430	9.935	10.020	10.020	97,466
2021-11-09	10.280	10.290	10.000	10.140	10.140	70,476
2021-11-08	10.300	10.560	10.150	10.170	10.170	51,162

← NewerPage 21 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.