S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

CCAP Corestate Capital Holding SA

0.608

-0.008 (-1.30%)

Jun 14 2024 - Closed

Realtime Data

CCAP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.592	-0.014	-2.31%	0.61	0.624	0.592	3,375
Jun 13 2024	0.606	0.006	1.00%	0.60	0.642	0.60	12,295
Jun 12 2024	0.60	-0.01	-1.64%	0.628	0.64	0.60	8,809
Jun 11 2024	0.61	-0.04	-6.15%	0.60	0.618	0.592	16,700
Jun 10 2024	0.65	0.04	6.56%	0.60	0.67	0.60	18,356
Jun 07 2024	0.61	0.028	4.81%	0.576	0.644	0.576	8,606
Jun 06 2024	0.582	-0.01	-1.69%	0.636	0.636	0.582	5,145
Jun 05 2024	0.592	0.002	0.34%	0.60	0.62	0.592	9,654
Jun 04 2024	0.59	-0.036	-5.75%	0.602	0.618	0.59	5,933
Jun 03 2024	0.626	-0.014	-2.19%	0.64	0.64	0.586	24,385
May 31 2024	0.64	0.004	0.63%	0.60	0.64	0.562	26,250
May 30 2024	0.636	0.01	1.60%	0.584	0.636	0.584	22,496
May 29 2024	0.626	0.056	9.82%	0.58	0.738	0.532	112,084
May 28 2024	0.57	0.036	6.74%	0.522	0.586	0.522	86,572
May 27 2024	0.534	0.072	15.58%	0.49	0.534	0.472	33,216
May 24 2024	0.462	-0.031	-6.29%	0.496	0.496	0.435	8,834
May 23 2024	0.493	0.018	3.79%	0.451	0.494	0.451	6,445
May 22 2024	0.475	-0.02	-4.04%	0.498	0.504	0.45	36,643
May 21 2024	0.495	0.045	10.00%	0.451	0.54	0.451	78,670
May 20 2024	0.45	0.041	10.02%	0.361	0.475	0.361	55,543
May 17 2024	0.409	0.082	25.08%	0.328	0.409	0.328	104,915
May 16 2024	0.327	-0.014	-4.11%	0.341	0.349	0.327	15,065
May 15 2024	0.341	0.015	4.60%	0.35	0.358	0.327	47,531
May 14 2024	0.326	-0.02	-5.78%	0.346	0.353	0.326	18,315
May 13 2024	0.346	0.013	3.90%	0.324	0.357	0.323	17,759
May 10 2024	0.333	0.009	2.78%	0.324	0.358	0.324	8,864
May 09 2024	0.324	0.001	0.31%	0.323	0.361	0.323	5,909
May 08 2024	0.323	0.008	2.54%	0.34	0.34	0.322	6,750
May 07 2024	0.315	-0.005	-1.56%	0.321	0.341	0.314	12,718
May 06 2024	0.32	-0.019	-5.60%	0.328	0.34	0.32	25,817
May 03 2024	0.339	0.014	4.31%	0.325	0.35	0.325	9,893
May 02 2024	0.325	-0.006	-1.81%	0.331	0.387	0.316	34,256
Apr 30 2024	0.331	0.015	4.75%	0.316	0.344	0.316	30,631
Apr 29 2024	0.316	-0.007	-2.17%	0.318	0.319	0.316	15,286
Apr 26 2024	0.323	-0.005	-1.52%	0.318	0.323	0.318	13,745
Apr 25 2024	0.328	0.006	1.86%	0.322	0.328	0.31	8,460
Apr 24 2024	0.322	0.012	3.87%	0.31	0.329	0.31	5,986
Apr 23 2024	0.31	0.00	0.00%	0.329	0.329	0.31	4,655
Apr 22 2024	0.31	0.00	0.00%	0.31	0.31	0.31	5,896
Apr 19 2024	0.31	0.00	0.00%	0.31	0.323	0.31	7,761
Apr 18 2024	0.31	0.00	0.00%	0.326	0.326	0.31	7,199
Apr 17 2024	0.31	-0.005	-1.59%	0.315	0.315	0.31	1,254
Apr 16 2024	0.315	-0.012	-3.67%	0.315	0.323	0.315	4,900
Apr 15 2024	0.327	0.011	3.48%	0.316	0.33	0.315	16,332
Apr 12 2024	0.316	0.006	1.94%	0.31	0.316	0.31	5,956
Apr 11 2024	0.31	0.00	0.00%	0.31	0.328	0.31	8,365
Apr 10 2024	0.31	0.00	0.00%	0.328	0.328	0.31	15,291
Apr 09 2024	0.31	-0.009	-2.82%	0.31	0.329	0.31	4,850
Apr 08 2024	0.319	-0.011	-3.33%	0.311	0.319	0.31	18,988
Apr 05 2024	0.33	0.02	6.45%	0.319	0.33	0.309	59,841
Apr 04 2024	0.31	0.009	2.99%	0.306	0.319	0.306	30,066
Apr 03 2024	0.301	0.00	0.00%	0.31	0.32	0.301	30,395
Apr 02 2024	0.301	0.003	1.01%	0.296	0.315	0.296	31,598
Mar 28 2024	0.298	0.0025	0.85%	0.2955	0.3095	0.2955	13,223
Mar 27 2024	0.2955	-0.017	-5.44%	0.321	0.321	0.294	21,358
Mar 26 2024	0.3125	0.0235	8.13%	0.302	0.3295	0.2805	40,271
Mar 25 2024	0.289	-0.019	-6.17%	0.308	0.3145	0.289	51,293
Mar 22 2024	0.308	-0.015	-4.64%	0.308	0.3295	0.308	32,567
Mar 21 2024	0.323	0.005	1.57%	0.308	0.3295	0.308	11,129
Mar 20 2024	0.318	0.01	3.25%	0.308	0.33	0.308	15,200
Mar 19 2024	0.308	-0.0095	-2.99%	0.3175	0.33	0.308	21,458
Mar 18 2024	0.3175	0.0095	3.08%	0.3065	0.3325	0.29	69,828

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