Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
62,559.43
-1,860.82(-2.89%)
CMC Crypto 200
1,306.46
-90.08(-6.45%)

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

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

0.3150

-0.0080

(-2.48%)

At close: 05:35PM CEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3070	0.3200	0.3070	0.3150	0.3150	600
25 Apr 2024	0.3070	0.3230	0.3070	0.3230	0.3230	6,266
24 Apr 2024	0.3000	0.3280	0.3000	0.3280	0.3280	310
23 Apr 2024	0.3010	0.3240	0.3010	0.3240	0.3240	600
22 Apr 2024	0.3040	0.3240	0.3040	0.3240	0.3240	1,241
19 Apr 2024	0.3010	0.3240	0.3010	0.3240	0.3240	5,558
18 Apr 2024	0.3230	0.3230	0.3120	0.3120	0.3120	1,704
17 Apr 2024	0.3230	0.3230	0.3120	0.3120	0.3120	350
16 Apr 2024	0.3020	0.3110	0.3020	0.3110	0.3110	800
15 Apr 2024	0.3040	0.3290	0.3040	0.3120	0.3120	403
12 Apr 2024	0.3190	0.3300	0.3160	0.3160	0.3160	2,500
11 Apr 2024	0.3020	0.3110	0.3020	0.3110	0.3110	65
10 Apr 2024	0.3110	0.3110	0.3110	0.3110	0.3110	-
09 Apr 2024	0.3100	0.3200	0.3100	0.3150	0.3150	1,180
08 Apr 2024	0.3020	0.3060	0.3020	0.3060	0.3060	351
05 Apr 2024	0.3060	0.3110	0.3020	0.3110	0.3110	5,716
04 Apr 2024	0.3020	0.3200	0.3020	0.3060	0.3060	4,172
03 Apr 2024	0.3290	0.3290	0.3020	0.3160	0.3160	6,610
02 Apr 2024	0.3300	0.3300	0.3020	0.3160	0.3160	16,797
28 Mar 2024	0.2900	0.3200	0.2900	0.3055	0.3055	2,506
27 Mar 2024	0.2895	0.3450	0.2895	0.3100	0.3100	2,864
26 Mar 2024	0.3020	0.3275	0.2800	0.3275	0.3275	27,123
25 Mar 2024	0.2900	0.3100	0.2805	0.3050	0.3050	12,921
22 Mar 2024	0.3000	0.3200	0.3000	0.3170	0.3170	4,002
21 Mar 2024	0.3300	0.3400	0.3000	0.3400	0.3400	5,413
20 Mar 2024	0.3100	0.3550	0.3100	0.3550	0.3550	3
19 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
18 Mar 2024	0.3200	0.3500	0.2900	0.3500	0.3500	56,190
15 Mar 2024	0.3435	0.3440	0.3100	0.3300	0.3300	8,239
14 Mar 2024	0.3100	0.3400	0.3100	0.3220	0.3220	7,025
13 Mar 2024	0.3005	0.3295	0.2950	0.3150	0.3150	790
12 Mar 2024	0.3300	0.3375	0.3000	0.3375	0.3375	3,088
11 Mar 2024	0.3200	0.3400	0.3200	0.3325	0.3325	3,437
08 Mar 2024	0.3000	0.3550	0.3000	0.3330	0.3330	10,896
07 Mar 2024	0.3080	0.3295	0.2610	0.3000	0.3000	93,088
06 Mar 2024	0.3600	0.3600	0.3100	0.3380	0.3380	8,591
05 Mar 2024	0.3515	0.3515	0.3080	0.3400	0.3400	29,232
04 Mar 2024	0.3520	0.3575	0.3520	0.3575	0.3575	700
01 Mar 2024	0.3515	0.3895	0.3510	0.3710	0.3710	2,148
29 Feb 2024	0.3520	0.3705	0.3520	0.3705	0.3705	3,708
28 Feb 2024	0.3600	0.3605	0.3560	0.3605	0.3605	27,633
27 Feb 2024	0.3655	0.3835	0.3650	0.3725	0.3725	8,075
26 Feb 2024	0.3655	0.3780	0.3655	0.3780	0.3780	2,340
23 Feb 2024	0.3605	0.3800	0.3605	0.3800	0.3800	4,225
22 Feb 2024	0.3700	0.4000	0.3700	0.4000	0.4000	126
21 Feb 2024	0.3900	0.3995	0.3600	0.3945	0.3945	15,179
20 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	283
19 Feb 2024	0.3805	0.4000	0.3700	0.4000	0.4000	16,488
16 Feb 2024	0.3805	0.4045	0.3805	0.3900	0.3900	1,263
15 Feb 2024	0.3995	0.4045	0.3850	0.3950	0.3950	171
14 Feb 2024	0.4000	0.4045	0.3850	0.3975	0.3975	16,081
13 Feb 2024	0.4095	0.4095	0.3950	0.3950	0.3950	35
12 Feb 2024	0.3800	0.4100	0.3800	0.4100	0.4100	409
09 Feb 2024	0.3705	0.4000	0.3705	0.3900	0.3900	12,336
08 Feb 2024	0.4000	0.4100	0.3800	0.4100	0.4100	743
07 Feb 2024	0.4000	0.4150	0.3700	0.4150	0.4150	650
06 Feb 2024	0.3800	0.4100	0.3750	0.4100	0.4100	14,221
05 Feb 2024	0.4000	0.4095	0.3750	0.4080	0.4080	11,384
02 Feb 2024	0.3705	0.4390	0.3705	0.3990	0.3990	9,968
01 Feb 2024	0.4395	0.4395	0.3600	0.4200	0.4200	48,065
31 Jan 2024	0.4105	0.4400	0.4105	0.4400	0.4400	6,817
30 Jan 2024	0.4195	0.4250	0.3965	0.4250	0.4250	2,046
29 Jan 2024	0.3875	0.4080	0.3875	0.4080	0.4080	855
26 Jan 2024	0.4200	0.4220	0.4000	0.4220	0.4220	20,750
25 Jan 2024	0.3900	0.4395	0.3900	0.4300	0.4300	750
24 Jan 2024	0.4100	0.4200	0.4000	0.4200	0.4200	155
23 Jan 2024	0.4100	0.4200	0.4100	0.4100	0.4100	296
22 Jan 2024	0.4100	0.4240	0.4000	0.4200	0.4200	7,040
19 Jan 2024	0.4105	0.4250	0.4105	0.4250	0.4250	157
18 Jan 2024	0.4005	0.4400	0.4005	0.4400	0.4400	2,206
17 Jan 2024	0.4485	0.4485	0.4135	0.4135	0.4135	26,605
16 Jan 2024	0.4100	0.4270	0.4050	0.4270	0.4270	2,843
15 Jan 2024	0.4690	0.4690	0.4105	0.4250	0.4250	2,921
12 Jan 2024	0.4200	0.4300	0.4100	0.4300	0.4300	2,071
11 Jan 2024	0.4300	0.4300	0.4210	0.4210	0.4210	2,186
10 Jan 2024	0.4240	0.4545	0.4210	0.4545	0.4545	1,000
09 Jan 2024	0.4100	0.4535	0.4015	0.4535	0.4535	29,790
08 Jan 2024	0.4000	0.4200	0.4000	0.4200	0.4200	16,605
05 Jan 2024	0.3600	0.3615	0.3600	0.3605	0.3605	6,693
04 Jan 2024	0.4000	0.4210	0.3515	0.3515	0.3515	53,169
03 Jan 2024	0.4405	0.4405	0.4005	0.4005	0.4005	13,773
02 Jan 2024	0.4510	0.4595	0.4055	0.4300	0.4300	9,779
29 Dec 2023	0.4285	0.5000	0.4020	0.4500	0.4500	10,696
28 Dec 2023	0.3600	0.4455	0.3505	0.4290	0.4290	59,979
27 Dec 2023	0.3405	0.3800	0.3405	0.3800	0.3800	35,707
22 Dec 2023	0.3510	0.3775	0.3400	0.3500	0.3500	320
21 Dec 2023	0.3650	0.3650	0.3300	0.3600	0.3600	7,416
20 Dec 2023	0.3310	0.3790	0.3310	0.3755	0.3755	17,077
19 Dec 2023	0.3700	0.3700	0.3500	0.3650	0.3650	14,206
18 Dec 2023	0.3615	0.3890	0.3505	0.3505	0.3505	53,518
15 Dec 2023	0.3730	0.3900	0.3620	0.3620	0.3620	27,629
14 Dec 2023	0.3700	0.3850	0.3300	0.3730	0.3730	46,732
13 Dec 2023	0.3600	0.3895	0.3600	0.3700	0.3700	6,038
12 Dec 2023	0.3700	0.3800	0.3605	0.3800	0.3800	11,185
11 Dec 2023	0.3700	0.3820	0.3410	0.3720	0.3720	10,742
08 Dec 2023	0.3605	0.3845	0.3600	0.3775	0.3775	11,970
07 Dec 2023	0.3700	0.4095	0.3700	0.3990	0.3990	16,135
06 Dec 2023	0.3425	0.3995	0.3425	0.3995	0.3995	56,867
05 Dec 2023	0.3600	0.4000	0.3500	0.3725	0.3725	101,334
04 Dec 2023	0.3600	0.4095	0.3200	0.3905	0.3905	136,912
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD62,559.43-1,860.82(-2.89%)

CMC Crypto 2001,306.46-90.08(-6.45%)

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

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
62,559.43
-1,860.82(-2.89%)

CMC Crypto 200
1,306.46
-90.08(-6.45%)