Corestate Capital Holding SA (CCAP.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 09 May 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
| 08 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 07 May 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
| 06 May 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 03 May 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | - |
| 02 May 2024 | 0.3310 | 0.3600 | 0.3310 | 0.3600 | 0.3600 | 1,000 |
| 30 Apr 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
| 29 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
| 26 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
| 25 Apr 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 24 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 23 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 22 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 19 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 18 Apr 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
| 17 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 16 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 15 Apr 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
| 12 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 11 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 10 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 09 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 08 Apr 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
| 05 Apr 2024 | 0.3100 | 0.3100 | 0.3060 | 0.3060 | 0.3060 | 200 |
| 04 Apr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 03 Apr 2024 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
| 02 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 28 Mar 2024 | 0.2955 | 0.2955 | 0.2955 | 0.2955 | 0.2955 | - |
| 27 Mar 2024 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | - |
| 26 Mar 2024 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | - |
| 25 Mar 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 22 Mar 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 21 Mar 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 20 Mar 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 19 Mar 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
| 18 Mar 2024 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | - |
| 15 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 14 Mar 2024 | 0.3005 | 0.3005 | 0.3005 | 0.3005 | 0.3005 | - |
| 13 Mar 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
| 12 Mar 2024 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | - |
| 11 Mar 2024 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | - |
| 08 Mar 2024 | 0.3005 | 0.3005 | 0.3005 | 0.3005 | 0.3005 | - |
| 07 Mar 2024 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | - |
| 06 Mar 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
| 05 Mar 2024 | 0.3105 | 0.3105 | 0.3105 | 0.3105 | 0.3105 | - |
| 04 Mar 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
| 01 Mar 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
| 29 Feb 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
| 28 Feb 2024 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
| 27 Feb 2024 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | 0.3755 | - |
| 26 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 23 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 22 Feb 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
| 21 Feb 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
| 20 Feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 19 Feb 2024 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
| 16 Feb 2024 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | - |
| 15 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 14 Feb 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
| 13 Feb 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | - |
| 12 Feb 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
| 09 Feb 2024 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | - |
| 08 Feb 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 07 Feb 2024 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | 0.3945 | - |
| 06 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
| 05 Feb 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
| 02 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 01 Feb 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| 31 Jan 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| 30 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 29 Jan 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
| 26 Jan 2024 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | - |
| 25 Jan 2024 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | - |
| 24 Jan 2024 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | - |
| 23 Jan 2024 | 0.3995 | 0.4100 | 0.3995 | 0.4100 | 0.4100 | 150 |
| 22 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 19 Jan 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| 18 Jan 2024 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | - |
| 17 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
| 16 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 15 Jan 2024 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | - |
| 12 Jan 2024 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | - |
| 11 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
| 10 Jan 2024 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | - |
| 09 Jan 2024 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | - |
| 08 Jan 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | - |
| 05 Jan 2024 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | - |
| 04 Jan 2024 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | 0.4075 | - |
| 03 Jan 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | - |
| 02 Jan 2024 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | - |
| 29 Dec 2023 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | 0.4105 | - |
| 28 Dec 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 27 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 22 Dec 2023 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 21 Dec 2023 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
| 20 Dec 2023 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | 0.3555 | - |
| 19 Dec 2023 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 18 Dec 2023 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | 0.3605 | - |
| 15 Dec 2023 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.