CORESTATE Capital Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.399	0.399	0.380	0.390	0.390	1,250
2025-02-21	0.380	0.380	0.380	0.380	0.380	0
2025-02-20	0.400	0.400	0.370	0.396	0.396	24,414
2025-02-19	0.370	0.385	0.370	0.385	0.385	1,374
2025-02-18	0.370	0.385	0.370	0.385	0.385	100
2025-02-17	0.400	0.400	0.370	0.385	0.385	5,483
2025-02-14	0.385	0.393	0.385	0.393	0.393	3,550
2025-02-13	0.395	0.395	0.395	0.395	0.395	0
2025-02-12	0.386	0.393	0.385	0.393	0.393	2,845
2025-02-11	0.395	0.395	0.381	0.390	0.390	600
2025-02-10	0.390	0.398	0.390	0.398	0.398	1
2025-02-07	0.410	0.410	0.375	0.386	0.386	88,209
2025-02-06	0.390	0.400	0.390	0.400	0.400	50
2025-02-05	0.390	0.410	0.390	0.400	0.400	12,500
2025-02-04	0.381	0.410	0.381	0.394	0.394	13,315
2025-02-03	0.407	0.407	0.390	0.394	0.394	1,264
2025-01-31	0.380	0.395	0.380	0.395	0.395	235
2025-01-30	0.371	0.395	0.370	0.395	0.395	13,326
2025-01-29	0.390	0.390	0.390	0.390	0.390	0
2025-01-28	0.400	0.405	0.393	0.405	0.405	32,584
2025-01-27	0.375	0.400	0.375	0.391	0.391	14,749
2025-01-24	0.390	0.409	0.376	0.376	0.376	7,350
2025-01-23	0.400	0.420	0.380	0.397	0.397	39,934
2025-01-22	0.390	0.390	0.380	0.390	0.390	3,680
2025-01-21	0.393	0.393	0.390	0.392	0.392	12,580
2025-01-20	0.393	0.405	0.393	0.405	0.405	140
2025-01-17	0.383	0.440	0.383	0.405	0.405	37,920
2025-01-16	0.399	0.410	0.381	0.395	0.395	16,788
2025-01-15	0.400	0.400	0.381	0.390	0.390	315
2025-01-14	0.390	0.390	0.390	0.390	0.390	500
2025-01-13	0.362	0.385	0.362	0.385	0.385	1
2025-01-10	0.373	0.383	0.371	0.383	0.383	1,316
2025-01-09	0.409	0.409	0.395	0.395	0.395	4,142
2025-01-08	0.404	0.405	0.363	0.400	0.400	45,383
2025-01-07	0.408	0.408	0.390	0.395	0.395	6,929
2025-01-06	0.362	0.400	0.362	0.390	0.390	678
2025-01-03	0.363	0.400	0.363	0.381	0.381	8,113
2025-01-02	0.405	0.405	0.363	0.381	0.381	16,175
2024-12-30	0.358	0.408	0.356	0.370	0.370	13,480
2024-12-27	0.371	0.386	0.360	0.360	0.360	19,812
2024-12-23	0.373	0.380	0.370	0.380	0.380	3,278
2024-12-20	0.384	0.410	0.371	0.385	0.385	11,924
2024-12-19	0.401	0.401	0.385	0.393	0.393	35,743
2024-12-18	0.400	0.439	0.400	0.420	0.420	15,139
2024-12-17	0.372	0.409	0.372	0.400	0.400	15,960
2024-12-16	0.370	0.400	0.370	0.380	0.380	22,719
2024-12-13	0.365	0.399	0.360	0.399	0.399	14,645
2024-12-12	0.365	0.383	0.365	0.383	0.383	10
2024-12-11	0.370	0.399	0.368	0.383	0.383	4,500
2024-12-10	0.380	0.399	0.374	0.387	0.387	4,192
2024-12-09	0.380	0.390	0.380	0.390	0.390	35
2024-12-06	0.380	0.400	0.360	0.395	0.395	14,207
2024-12-05	0.400	0.410	0.395	0.395	0.395	2,500
2024-12-04	0.395	0.395	0.395	0.395	0.395	0
2024-12-03	0.380	0.396	0.380	0.396	0.396	400
2024-12-02	0.397	0.400	0.375	0.400	0.400	32,822
2024-11-29	0.390	0.410	0.378	0.390	0.390	4,032
2024-11-28	0.381	0.400	0.381	0.395	0.395	13,143
2024-11-27	0.390	0.395	0.390	0.395	0.395	270
2024-11-26	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 8 of 22 · 1,273 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.