CORESTATE Capital Holding S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.281	0.300	0.281	0.300	0.300	593
2025-11-10	0.282	0.310	0.282	0.290	0.290	9,730
2025-11-07	0.300	0.300	0.300	0.300	0.300	5,557
2025-11-06	0.300	0.300	0.300	0.300	0.300	47
2025-11-05	0.290	0.300	0.290	0.300	0.300	5,173
2025-11-04	0.300	0.305	0.290	0.305	0.305	1,485
2025-11-03	0.295	0.295	0.295	0.295	0.295	2,042
2025-10-31	0.286	0.295	0.286	0.295	0.295	780
2025-10-30	0.309	0.309	0.293	0.293	0.293	5,539
2025-10-29	0.280	0.295	0.280	0.295	0.295	100
2025-10-28	0.281	0.290	0.281	0.290	0.290	40
2025-10-27	0.281	0.316	0.281	0.295	0.295	110
2025-10-24	0.285	0.300	0.285	0.300	0.300	21
2025-10-23	0.319	0.319	0.281	0.300	0.300	117
2025-10-22	0.280	0.300	0.280	0.300	0.300	1,693
2025-10-21	0.282	0.320	0.202	0.300	0.300	159,811
2025-10-20	0.302	0.309	0.286	0.290	0.290	11,843
2025-10-17	0.310	0.310	0.300	0.310	0.310	4,190
2025-10-16	0.310	0.338	0.310	0.316	0.316	240
2025-10-15	0.348	0.348	0.301	0.308	0.308	28
2025-10-14	0.301	0.308	0.301	0.308	0.308	5,931
2025-10-13	0.326	0.326	0.306	0.306	0.306	24,554
2025-10-10	0.322	0.343	0.322	0.337	0.337	5,632
2025-10-09	0.331	0.331	0.331	0.331	0.331	602
2025-10-08	0.332	0.332	0.332	0.332	0.332	602
2025-10-07	0.316	0.332	0.316	0.332	0.332	2,483
2025-10-06	0.337	0.337	0.337	0.337	0.337	11,365
2025-10-03	0.325	0.337	0.325	0.337	0.337	416
2025-10-02	0.327	0.348	0.325	0.337	0.337	28,644
2025-10-01	0.346	0.346	0.325	0.336	0.336	685
2025-09-30	0.345	0.345	0.345	0.345	0.345	2,428
2025-09-29	0.340	0.347	0.326	0.345	0.345	31,961
2025-09-26	0.340	0.348	0.340	0.348	0.348	8,354
2025-09-25	0.340	0.340	0.340	0.340	0.340	1,885
2025-09-24	0.295	0.339	0.295	0.333	0.333	6,086
2025-09-23	0.328	0.339	0.321	0.339	0.339	2,454
2025-09-22	0.308	0.308	0.308	0.308	0.308	100,863
2025-09-19	0.308	0.308	0.308	0.308	0.308	556
2025-09-18	0.313	0.313	0.295	0.308	0.308	556
2025-09-17	0.290	0.329	0.290	0.308	0.308	6,697
2025-09-16	0.300	0.305	0.300	0.305	0.305	2,864
2025-09-15	0.330	0.330	0.290	0.305	0.305	2,994
2025-09-12	0.288	0.330	0.288	0.310	0.310	16,399
2025-09-11	0.274	0.274	0.268	0.272	0.272	37,948
2025-09-10	0.293	0.293	0.270	0.282	0.282	4,382
2025-09-09	0.289	0.289	0.279	0.279	0.279	411
2025-09-08	0.280	0.280	0.280	0.280	0.280	31,359
2025-09-05	0.280	0.280	0.280	0.280	0.280	470
2025-09-04	0.266	0.278	0.266	0.278	0.278	50
2025-09-03	0.290	0.290	0.268	0.268	0.268	37,115
2025-09-02	0.266	0.278	0.266	0.278	0.278	65
2025-09-01	0.297	0.297	0.267	0.283	0.283	1,152
2025-08-29	0.278	0.278	0.278	0.278	0.278	100
2025-08-28	0.266	0.278	0.266	0.278	0.278	100
2025-08-27	0.278	0.278	0.278	0.278	0.278	2,160
2025-08-26	0.275	0.278	0.270	0.278	0.278	2,160
2025-08-25	0.277	0.290	0.275	0.288	0.288	1,004
2025-08-22	0.278	0.300	0.276	0.278	0.278	2,982
2025-08-21	0.280	0.288	0.280	0.288	0.288	500
2025-08-20	0.290	0.290	0.290	0.290	0.290	205

← NewerPage 5 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-04-25	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.