CORESTATE Capital Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.270	0.275	0.256	0.260	0.260	16,626
2025-05-20	0.256	0.290	0.256	0.289	0.289	7,188
2025-05-19	0.246	0.270	0.246	0.270	0.270	33,610
2025-05-16	0.278	0.278	0.278	0.278	0.278	700
2025-05-15	0.288	0.288	0.270	0.278	0.278	2,219
2025-05-14	0.280	0.280	0.280	0.280	0.280	0
2025-05-13	0.272	0.280	0.271	0.280	0.280	6,664
2025-05-12	0.273	0.280	0.273	0.280	0.280	1,501
2025-05-09	0.280	0.280	0.280	0.280	0.280	1,000
2025-05-08	0.272	0.290	0.272	0.280	0.280	6,439
2025-05-07	0.280	0.280	0.270	0.275	0.275	13,017
2025-05-06	0.270	0.275	0.261	0.275	0.275	7,845
2025-05-05	0.289	0.289	0.270	0.270	0.270	5,538
2025-05-02	0.288	0.290	0.280	0.285	0.285	2,692
2025-04-30	0.270	0.289	0.270	0.280	0.280	8,340
2025-04-29	0.280	0.280	0.280	0.280	0.280	0
2025-04-28	0.260	0.300	0.260	0.280	0.280	17,430
2025-04-25	0.259	0.279	0.245	0.272	0.272	70,823
2025-04-24	0.256	0.300	0.213	0.260	0.260	334,519
2025-04-23	0.270	0.299	0.255	0.287	0.287	153,370
2025-04-22	0.292	0.292	0.236	0.270	0.270	106,067
2025-04-17	0.336	0.336	0.292	0.292	0.292	919
2025-04-16	0.320	0.340	0.320	0.320	0.320	32,956
2025-04-15	0.305	0.311	0.282	0.282	0.282	6,308
2025-04-14	0.270	0.309	0.265	0.276	0.276	38,840
2025-04-11	0.253	0.280	0.211	0.241	0.241	172,293
2025-04-10	0.280	0.290	0.251	0.256	0.256	54,682
2025-04-09	0.299	0.300	0.250	0.255	0.255	111,909
2025-04-08	0.290	0.329	0.284	0.309	0.309	12,909
2025-04-07	0.339	0.339	0.284	0.316	0.316	17,343
2025-04-04	0.340	0.385	0.336	0.359	0.359	31,673
2025-04-03	0.343	0.343	0.340	0.341	0.341	24,240
2025-04-02	0.351	0.351	0.340	0.343	0.343	5,209
2025-04-01	0.383	0.383	0.351	0.351	0.351	2,746
2025-03-31	0.352	0.360	0.352	0.360	0.360	883
2025-03-28	0.361	0.384	0.351	0.368	0.368	15,175
2025-03-27	0.361	0.393	0.361	0.377	0.377	3,015
2025-03-26	0.370	0.390	0.360	0.370	0.370	16,584
2025-03-25	0.379	0.400	0.351	0.380	0.380	5,509
2025-03-24	0.354	0.379	0.354	0.356	0.356	3,754
2025-03-21	0.361	0.370	0.360	0.370	0.370	495
2025-03-20	0.370	0.370	0.351	0.370	0.370	2,800
2025-03-19	0.370	0.375	0.370	0.375	0.375	50
2025-03-18	0.362	0.375	0.362	0.375	0.375	1,340
2025-03-17	0.400	0.400	0.350	0.370	0.370	4,079
2025-03-14	0.375	0.382	0.350	0.382	0.382	17,087
2025-03-13	0.389	0.400	0.371	0.380	0.380	10,315
2025-03-12	0.379	0.379	0.379	0.379	0.379	0
2025-03-11	0.370	0.384	0.368	0.384	0.384	7,267
2025-03-10	0.368	0.371	0.368	0.371	0.371	102
2025-03-07	0.388	0.388	0.368	0.368	0.368	594
2025-03-06	0.387	0.387	0.368	0.378	0.378	1,572
2025-03-05	0.368	0.379	0.368	0.379	0.379	1,917
2025-03-04	0.368	0.369	0.368	0.369	0.369	635
2025-03-03	0.378	0.378	0.370	0.371	0.371	20,255
2025-02-28	0.375	0.381	0.375	0.381	0.381	115
2025-02-27	0.375	0.375	0.375	0.375	0.375	437
2025-02-26	0.375	0.376	0.375	0.375	0.375	3,577
2025-02-25	0.380	0.380	0.372	0.375	0.375	3,377
2025-02-24	0.399	0.399	0.380	0.390	0.390	1,250

← NewerPage 7 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.