CORESTATE Capital Holding S.A. - CCAP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	0.3	0.29	0.29	0.31	0.29	11,843
October 17, 2025	0.31	0.31	0.31	0.31	0.3	4,190
October 16, 2025	0.31	0.32	0.32	0.34	0.31	240
October 15, 2025	0.35	0.31	0.31	0.35	0.3	28
October 14, 2025	0.3	0.31	0.31	0.31	0.3	5,931
October 13, 2025	0.33	0.31	0.31	0.33	0.31	24,554
October 10, 2025	0.32	0.34	0.34	0.34	0.32	5,632
October 09, 2025	0.33	0.33	0.33	0.33	0.33	602
October 08, 2025	0.32	0.33	0.33	0.33	0.32	602
October 07, 2025	0.32	0.33	0.33	0.33	0.32	2,483
October 06, 2025	0.33	0.33	0.33	0.34	0.32	11,365
October 03, 2025	0.33	0.34	0.34	0.34	0.33	416
October 02, 2025	0.33	0.34	0.34	0.35	0.33	28,644
October 01, 2025	0.35	0.34	0.34	0.35	0.33	685
September 30, 2025	0.33	0.33	0.33	0.33	0.33	2,428
September 29, 2025	0.34	0.35	0.35	0.35	0.33	31,961
September 26, 2025	0.34	0.35	0.35	0.35	0.34	8,354
September 25, 2025	0.34	0.34	0.34	0.34	0.34	1,885
September 24, 2025	0.3	0.33	0.33	0.34	0.3	6,086
September 23, 2025	0.33	0.34	0.34	0.34	0.32	2,454
September 22, 2025	0.33	0.32	0.32	0.33	0.3	100,863
September 19, 2025	0.31	0.31	0.31	0.31	0.31	556
September 18, 2025	0.31	0.31	0.31	0.31	0.3	556
September 17, 2025	0.29	0.31	0.31	0.33	0.29	6,697
September 16, 2025	0.3	0.31	0.31	0.31	0.3	2,864
September 15, 2025	0.33	0.31	0.31	0.33	0.29	2,994
September 12, 2025	0.29	0.31	0.31	0.33	0.29	16,399
September 11, 2025	0.27	0.27	0.27	0.27	0.27	37,948
September 10, 2025	0.29	0.28	0.28	0.29	0.27	4,382
September 09, 2025	0.29	0.28	0.28	0.29	0.28	411
September 08, 2025	0.29	0.28	0.28	0.29	0.27	31,359
September 05, 2025	0.28	0.28	0.28	0.28	0.28	470
September 04, 2025	0.27	0.28	0.28	0.28	0.27	50
September 03, 2025	0.29	0.27	0.27	0.29	0.27	37,115
September 02, 2025	0.27	0.28	0.28	0.28	0.27	65
September 01, 2025	0.3	0.28	0.28	0.3	0.27	1,152
August 29, 2025	0.28	0.28	0.28	0.28	0.28	100
August 28, 2025	0.27	0.28	0.28	0.28	0.27	100
August 27, 2025	0.28	0.28	0.28	0.28	0.28	2,160
August 26, 2025	0.28	0.28	0.28	0.28	0.27	2,160
August 25, 2025	0.28	0.29	0.29	0.29	0.28	1,004
August 22, 2025	0.28	0.28	0.28	0.3	0.28	2,982
August 21, 2025	0.28	0.29	0.29	0.29	0.28	500
August 20, 2025	0.29	0.29	0.29	0.29	0.29	205
August 19, 2025	0.28	0.29	0.29	0.29	0.28	3,977
August 18, 2025	0.31	0.28	0.28	0.31	0.27	5,706
August 15, 2025	0.28	0.28	0.28	0.29	0.25	6,302
August 14, 2025	0.28	0.26	0.26	0.28	0.25	5,003
August 13, 2025	0.27	0.27	0.27	0.27	0.27	86
August 12, 2025	0.26	0.27	0.27	0.27	0.26	86
August 11, 2025	0.27	0.28	0.28	0.28	0.27	14,000
August 08, 2025	0.27	0.27	0.27	0.27	0.27	818
August 07, 2025	0.27	0.27	0.27	0.27	0.27	391
August 06, 2025	0.27	0.28	0.28	0.28	0.27	3,003
August 05, 2025	0.29	0.28	0.28	0.29	0.28	4,983
August 04, 2025	0.27	0.3	0.3	0.3	0.27	1,800
August 01, 2025	0.33	0.3	0.3	0.33	0.27	1,644
July 31, 2025	0.28	0.31	0.31	0.31	0.28	500
July 30, 2025	0.28	0.29	0.29	0.29	0.28	193
July 29, 2025	0.29	0.29	0.29	0.29	0.29	170

CORESTATE Capital Holding S.A. (CCAP.DE) XETRA