CORESTATE Capital Holding S.A. (CCAP.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CCAP.DE Historical Return
If you invested €1000 in CORESTATE Capital Holding S.A. (CCAP.DE) since IPO date, it would be worth €14.53 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €19.18, while €1000 invested 1 year ago would be worth €758.62. This corresponds to total returns of -98.55%, -98.08%, -24.14%, respectively, with annualized returns of -35.13%, -54.63%, -24.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CCAP.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 1,613 |
| July 09, 2026 | 0.23 | 0.23 | 0.23 | 0.25 | 0.23 | 6,409 |
| July 08, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 792 |
| July 07, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 370 |
| July 06, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.24 | 2,604 |
| July 03, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 7,847 |
| July 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 18,325 |
| July 01, 2026 | 0.26 | 0.24 | 0.24 | 0.26 | 0.23 | 18,325 |
| June 30, 2026 | 0.22 | 0.24 | 0.24 | 0.24 | 0.22 | 15,185 |
| June 29, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 52 |
| June 26, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 2,309 |
| June 25, 2026 | 0.22 | 0.24 | 0.24 | 0.25 | 0.22 | 94 |
| June 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1,893 |
| June 23, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.21 | 1,893 |
| June 22, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.23 | 960 |
| June 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 119 |
| June 18, 2026 | 0.22 | 0.24 | 0.24 | 0.25 | 0.22 | 119 |
| June 17, 2026 | 0.21 | 0.24 | 0.24 | 0.25 | 0.21 | 1,685 |
| June 16, 2026 | 0.24 | 0.23 | 0.23 | 0.25 | 0.23 | 1,198 |
| June 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 347 |
| June 12, 2026 | 0.23 | 0.24 | 0.24 | 0.24 | 0.21 | 11,032 |
| June 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 21,082 |
| June 10, 2026 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 21,082 |
| June 09, 2026 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 1,262 |
| June 08, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 121 |
| June 05, 2026 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 316 |
| June 04, 2026 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 5,428 |
| June 03, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 16,099 |
| June 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 819 |
| June 01, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 1,097 |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 240 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 28 |
| May 27, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 28 |
| May 26, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 102 |
| May 25, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 367 |
| May 22, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 448 |
| May 21, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 819 |
| May 20, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 60 |
| May 19, 2026 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 9,718 |
| May 18, 2026 | 0.22 | 0.24 | 0.24 | 0.25 | 0.22 | 252 |
| May 15, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 91 |
| May 14, 2026 | 0.25 | 0.23 | 0.23 | 0.25 | 0.23 | 101 |
| May 13, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 10,437 |
| May 12, 2026 | 0.22 | 0.24 | 0.24 | 0.25 | 0.22 | 304 |
| May 11, 2026 | 0.23 | 0.24 | 0.24 | 0.25 | 0.22 | 15,479 |
| May 08, 2026 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 378 |
| May 07, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.23 | 931 |
| May 06, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 1,573 |
| May 05, 2026 | 0.23 | 0.26 | 0.26 | 0.26 | 0.23 | 376 |
| May 04, 2026 | 0.27 | 0.25 | 0.25 | 0.27 | 0.24 | 887 |
| April 30, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 4,796 |
| April 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 590 |
| April 28, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 30,704 |
| April 27, 2026 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 1,306 |
| April 24, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.23 | 1,782 |
| April 23, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 695 |
| April 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3,515 |
| April 21, 2026 | 0.22 | 0.24 | 0.24 | 0.25 | 0.22 | 3,515 |
| April 20, 2026 | 0.22 | 0.24 | 0.24 | 0.26 | 0.22 | 1,920 |
| April 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 26,201 |
AD
