CORESTATE Capital Holding S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.410	0.410	0.395	0.399	0.399	1,197
2024-11-22	0.381	0.402	0.381	0.402	0.402	280
2024-11-21	0.391	0.400	0.381	0.400	0.400	3,125
2024-11-20	0.400	0.403	0.400	0.403	0.403	6,000
2024-11-19	0.405	0.405	0.376	0.398	0.398	52,385
2024-11-18	0.400	0.430	0.400	0.419	0.419	7,073
2024-11-15	0.415	0.415	0.400	0.404	0.404	4,909
2024-11-14	0.402	0.429	0.402	0.415	0.415	4,067
2024-11-13	0.449	0.449	0.400	0.419	0.419	16,536
2024-11-12	0.400	0.418	0.400	0.410	0.410	18,922
2024-11-11	0.400	0.430	0.396	0.396	0.396	34,047
2024-11-08	0.410	0.410	0.400	0.405	0.405	645
2024-11-07	0.420	0.420	0.391	0.405	0.405	6,287
2024-11-06	0.420	0.430	0.405	0.405	0.405	7,205
2024-11-05	0.439	0.439	0.391	0.410	0.410	4,218
2024-11-04	0.401	0.459	0.400	0.400	0.400	27,931
2024-11-01	0.419	0.430	0.372	0.420	0.420	28,318
2024-10-31	0.381	0.405	0.380	0.405	0.405	2,086
2024-10-30	0.381	0.395	0.381	0.395	0.395	92
2024-10-29	0.390	0.395	0.390	0.395	0.395	226
2024-10-28	0.390	0.410	0.390	0.405	0.405	1,024
2024-10-25	0.418	0.418	0.405	0.405	0.405	1,250
2024-10-24	0.372	0.405	0.371	0.405	0.405	3,756
2024-10-23	0.420	0.420	0.400	0.400	0.400	107
2024-10-22	0.380	0.417	0.360	0.400	0.400	5,667
2024-10-21	0.381	0.403	0.381	0.400	0.400	2,768
2024-10-18	0.390	0.395	0.370	0.395	0.395	3,000
2024-10-17	0.391	0.402	0.380	0.400	0.400	3,000
2024-10-16	0.400	0.419	0.391	0.415	0.415	967
2024-10-15	0.420	0.420	0.390	0.415	0.415	47
2024-10-14	0.389	0.415	0.380	0.415	0.415	4,867
2024-10-11	0.391	0.415	0.390	0.415	0.415	42,817
2024-10-10	0.410	0.420	0.388	0.415	0.415	594
2024-10-09	0.383	0.410	0.383	0.410	0.410	2,031
2024-10-08	0.382	0.410	0.381	0.410	0.410	2,886
2024-10-07	0.411	0.411	0.380	0.410	0.410	1,019
2024-10-04	0.410	0.410	0.370	0.410	0.410	8,486
2024-10-03	0.385	0.385	0.385	0.385	0.385	0
2024-10-02	0.380	0.400	0.371	0.400	0.400	2,553
2024-10-01	0.379	0.400	0.370	0.375	0.375	39,829
2024-09-30	0.385	0.385	0.372	0.381	0.381	28,003
2024-09-27	0.385	0.400	0.385	0.400	0.400	7,076
2024-09-26	0.383	0.393	0.383	0.393	0.393	300
2024-09-25	0.402	0.402	0.402	0.402	0.402	0
2024-09-24	0.419	0.419	0.402	0.402	0.402	280
2024-09-23	0.400	0.402	0.383	0.402	0.402	1,315
2024-09-20	0.401	0.410	0.401	0.410	0.410	100
2024-09-19	0.403	0.440	0.403	0.421	0.421	200
2024-09-18	0.411	0.425	0.410	0.425	0.425	3,879
2024-09-17	0.390	0.440	0.390	0.422	0.422	15,717
2024-09-16	0.430	0.478	0.390	0.420	0.420	8,581
2024-09-13	0.414	0.440	0.395	0.395	0.395	9,023
2024-09-12	0.381	0.390	0.372	0.390	0.390	5,380
2024-09-11	0.400	0.400	0.380	0.398	0.398	7,444
2024-09-10	0.400	0.400	0.390	0.390	0.390	9,225
2024-09-09	0.390	0.390	0.390	0.390	0.390	0
2024-09-06	0.399	0.400	0.399	0.400	0.400	1,802
2024-09-05	0.399	0.400	0.399	0.400	0.400	25,933
2024-09-04	0.380	0.390	0.380	0.390	0.390	30
2024-09-03	0.390	0.390	0.390	0.390	0.390	0

← NewerPage 9 of 22 · 1,276 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.