Corestate Capital Holding SA Historical Data - CCAP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Corestate Capital Holding SA (CCAP)
Corestate Capital Holding SA (CCAP) Historical

Corestate Capital Holding SA (CCAP)

0.364

-0.001

( -0.27% )

Updated: 04:58:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741814820	0.3439999	0.0019999	0.58	0.364	0.384	0.3439999	4586
1741728420	0.342	-0.007	-2.01	0.374	0.402	0.342	15273
1741642020	0.349	-0.009	-2.51	0.358	0.383	0.3479999	36880
1741382820	0.358	0.0100001	2.87	0.3479999	0.393	0.3479999	8577
1741296420	0.3479999	-0.018	-4.92	0.35	0.387	0.3479999	8513
1741210020	0.366	0.008	2.23	0.358	0.368	0.35	1486
1741123620	0.358	-0.008	-2.19	0.368	0.387	0.358	5415
1741037220	0.366	-0.008	-2.14	0.371	0.399	0.366	19875
1740778020	0.374	-0.001	-0.27	0.38	0.389	0.374	21905
1740691620	0.375	-0.007	-1.83	0.375	0.389	0.375	5825
1740605220	0.382	0.007	1.87	0.381	0.382	0.381	1758
1740518820	0.375	0	0.00	0.375	0.385	0.375	11814
1740432420	0.375	0	0.00	0.375	0.375	0.375	1370
1740173220	0.375	-0.002	-0.53	0.388	0.388	0.375	27020
1740086820	0.377	0	0.00	0.377	0.393	0.377	2196
1740000420	0.377	-0.018	-4.56	0.391	0.401	0.377	13023
1739914020	0.395	0.018	4.77	0.377	0.402	0.377	6959
1739827620	0.377	-0.003	-0.79	0.38	0.4089999	0.377	16183
1739568420	0.38	-0.02	-5.00	0.396	0.401	0.38	4165
1739482020	0.4	0.019	4.99	0.395	0.4	0.38	4489
1739395620	0.381	0.001	0.26	0.381	0.399	0.38	2098
1739309220	0.38	-0.001	-0.26	0.381	0.4079999	0.38	14310
1739222820	0.381	-0.003	-0.78	0.377	0.403	0.377	3095
1738963620	0.384	-0.006	-1.54	0.39	0.405	0.384	57077
1738877220	0.39	-0.017	-4.18	0.391	0.406	0.39	19205
1738790820	0.4069999	0.0029999	0.74	0.4089999	0.4089999	0.391	8510
1738704420	0.404	0.013	3.32	0.4089999	0.4089999	0.391	26223
1738618020	0.391	-0.004	-1.01	0.396	0.404	0.386	27450
1738358820	0.395	-0.005	-1.25	0.4089999	0.4089999	0.386	3420
1738272420	0.4	0.016	4.17	0.396	0.4	0.384	39434
1738186020	0.384	-0.001	-0.26	0.397	0.4	0.377	2985
1738099620	0.385	0.009	2.39	0.39	0.4	0.385	14122
1738013220	0.376	-0.003	-0.79	0.37	0.392	0.37	20665
1737754020	0.379	0.001	0.26	0.389	0.389	0.379	1172
1737667620	0.378	-0.003	-0.79	0.395	0.395	0.375	29180
1737581220	0.381	0	0.00	0.381	0.394	0.381	4924
1737494820	0.381	-0.002	-0.52	0.39	0.39	0.381	789
1737408420	0.383	-0.037	-8.81	0.381	0.4	0.381	9002
1737149220	0.42	0.039	10.24	0.381	0.429	0.381	9316
1737062820	0.381	-0.028	-6.85	0.377	0.389	0.377	1081
1736976420	0.4089999	0.0359999	9.65	0.4	0.4089999	0.38	10912
1736890020	0.373	-0.026	-6.52	0.373	0.39	0.373	14488
1736803620	0.399	0.029	7.84	0.399	0.399	0.399	1000
1736544420	0.37	-0.011	-2.89	0.379	0.379	0.37	610
1736458020	0.381	0.001	0.26	0.381	0.39	0.381	3575
1736371620	0.38	-0.01	-2.56	0.372	0.38	0.372	1130
1736285220	0.39	0.018	4.84	0.399	0.401	0.39	4395
1736198820	0.372	-0.027	-6.77	0.372	0.38	0.372	1115
1735939620	0.399	0.028	7.55	0.371	0.399	0.371	2115
1735853220	0.371	0.001	0.27	0.367	0.39	0.366	5372
1735594020	0.37	0.019	5.41	0.351	0.389	0.351	14811
1735334820	0.351	-0.01	-2.77	0.361	0.389	0.351	48755
1734989220	0.361	-0.011	-2.96	0.372	0.395	0.361	9553
1734730020	0.372	-0.002	-0.53	0.385	0.4089999	0.372	28030
1734643620	0.374	-0.025	-6.27	0.399	0.414	0.372	2047
1734557220	0.399	0.008	2.05	0.391	0.438	0.391	46823
1734470820	0.391	0.019	5.11	0.372	0.4079999	0.372	33385
1734384420	0.372	-0.008	-2.11	0.391	0.405	0.372	47232
1734125220	0.38	0.017	4.68	0.363	0.39	0.351	35449

Corestate Capital

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions