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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.29	0.28	0.28	0.29	0.28	5,831
December 04, 2025	0.29	0.28	0.28	0.29	0.27	1,824
December 03, 2025	0.27	0.28	0.28	0.29	0.27	2,486
December 02, 2025	0.28	0.28	0.28	0.28	0.26	2,518
December 01, 2025	0.28	0.29	0.29	0.29	0.28	4,942
November 28, 2025	0.27	0.28	0.28	0.29	0.27	30,937
November 27, 2025	0.29	0.29	0.29	0.29	0.27	27,527
November 26, 2025	0.28	0.29	0.29	0.29	0.28	1,854
November 25, 2025	0.29	0.29	0.29	0.29	0.29	5,080
November 24, 2025	0.28	0.29	0.29	0.29	0.28	5,080
November 21, 2025	0.29	0.29	0.29	0.3	0.29	1,250
November 20, 2025	0.31	0.3	0.3	0.31	0.28	6,529
November 19, 2025	0.29	0.3	0.3	0.32	0.28	481
November 18, 2025	0.31	0.3	0.3	0.31	0.28	980
November 17, 2025	0.31	0.32	0.32	0.32	0.29	7,031
November 14, 2025	0.28	0.29	0.29	0.29	0.28	196
November 13, 2025	0.3	0.3	0.3	0.3	0.3	12,837
November 12, 2025	0.28	0.3	0.3	0.3	0.28	1,821
November 11, 2025	0.28	0.3	0.3	0.3	0.28	593
November 10, 2025	0.28	0.29	0.29	0.31	0.28	9,730
November 07, 2025	0.29	0.3	0.3	0.3	0.28	5,557
November 06, 2025	0.29	0.3	0.3	0.3	0.29	47
November 05, 2025	0.29	0.3	0.3	0.3	0.29	5,173
November 04, 2025	0.3	0.31	0.31	0.31	0.29	1,485
November 03, 2025	0.3	0.31	0.31	0.31	0.29	2,042
October 31, 2025	0.29	0.3	0.3	0.3	0.29	780
October 30, 2025	0.31	0.29	0.29	0.31	0.29	5,539
October 29, 2025	0.28	0.3	0.3	0.3	0.28	100
October 28, 2025	0.28	0.29	0.29	0.29	0.28	40
October 27, 2025	0.28	0.3	0.3	0.32	0.28	110
October 24, 2025	0.28	0.3	0.3	0.3	0.28	21
October 23, 2025	0.32	0.3	0.3	0.32	0.28	117
October 22, 2025	0.28	0.3	0.3	0.3	0.28	1,693
October 21, 2025	0.28	0.3	0.3	0.32	0.2	159,811
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

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