NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

Shares of the AI bellwether surge 9%, top US$1,000 for the first time

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4510

+0.0400

(+9.73%)

As of 11:58AM CEST. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	0.4560	0.5000	0.4510	0.4510	0.4510	6,500
May 22, 2024	0.4510	0.4510	0.4110	0.4110	0.4110	-
May 21, 2024	0.4510	0.5340	0.4510	0.5340	0.5340	5,100
May 20, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
May 17, 2024	0.3270	0.3810	0.3270	0.3810	0.3810	5,400
May 16, 2024	0.3410	0.3410	0.3230	0.3230	0.3230	-
May 15, 2024	0.3270	0.3580	0.3270	0.3580	0.3580	7,000
May 14, 2024	0.3460	0.3460	0.3410	0.3410	0.3410	-
May 13, 2024	0.3240	0.3490	0.3230	0.3490	0.3490	2,870
May 10, 2024	0.3240	0.3500	0.3210	0.3210	0.3210	512
May 09, 2024	0.3230	0.3230	0.3210	0.3210	0.3210	-
May 08, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
May 07, 2024	0.3210	0.3440	0.3170	0.3440	0.3440	100
May 06, 2024	0.3280	0.3310	0.3180	0.3310	0.3310	10,000
May 03, 2024	0.3250	0.3500	0.3130	0.3500	0.3500	500
May 02, 2024	0.3310	0.3770	0.3310	0.3770	0.3770	10,000
Apr 30, 2024	0.3160	0.3440	0.3110	0.3440	0.3440	290
Apr 29, 2024	0.3200	0.3200	0.2930	0.3160	0.3160	400
Apr 26, 2024	0.3180	0.3180	0.3100	0.3110	0.3110	60
Apr 25, 2024	0.3220	0.3220	0.3100	0.3100	0.3100	-
Apr 24, 2024	0.3100	0.3220	0.3100	0.3220	0.3220	1,500
Apr 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 19, 2024	0.3100	0.3230	0.3100	0.3230	0.3230	1,000
Apr 18, 2024	0.3150	0.3220	0.2990	0.3220	0.3220	50
Apr 17, 2024	0.3100	0.3110	0.2870	0.3110	0.3110	39
Apr 16, 2024	0.3100	0.3100	0.2990	0.2990	0.2990	-
Apr 15, 2024	0.3160	0.3160	0.3030	0.3030	0.3030	-
Apr 12, 2024	0.2840	0.3110	0.2840	0.3110	0.3110	26
Apr 11, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	80
Apr 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 09, 2024	0.3100	0.3100	0.2920	0.2920	0.2920	-
Apr 08, 2024	0.3110	0.3110	0.3110	0.3110	0.3110	-
Apr 05, 2024	0.3100	0.3100	0.2910	0.3020	0.3020	100
Apr 04, 2024	0.3060	0.3060	0.3020	0.3020	0.3020	-
Apr 03, 2024	0.3010	0.3060	0.3010	0.3020	0.3020	250
Apr 02, 2024	0.2960	0.3070	0.2960	0.3020	0.3020	400
Mar 28, 2024	0.2955	0.2980	0.2835	0.2980	0.2980	235
Mar 27, 2024	0.3295	0.3295	0.2815	0.2940	0.2940	35
Mar 26, 2024	0.2995	0.2995	0.2800	0.2800	0.2800	200
Mar 25, 2024	0.3080	0.3080	0.2765	0.2805	0.2805	225
Mar 22, 2024	0.3080	0.3080	0.3005	0.3005	0.3005	-
Mar 21, 2024	0.3080	0.3080	0.3045	0.3045	0.3045	-
Mar 20, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	100
Mar 19, 2024	0.3175	0.3300	0.3005	0.3300	0.3300	3,000
Mar 18, 2024	0.3065	0.3065	0.2905	0.2905	0.2905	3,582
Mar 15, 2024	0.3060	0.3060	0.3010	0.3020	0.3020	-
Mar 14, 2024	0.3005	0.3100	0.3005	0.3100	0.3100	-
Mar 13, 2024	0.3210	0.3210	0.2875	0.3005	0.3005	27
Mar 12, 2024	0.3155	0.3155	0.3000	0.3000	0.3000	150
Mar 11, 2024	0.3165	0.3165	0.3075	0.3075	0.3075	-
Mar 08, 2024	0.3005	0.3050	0.3005	0.3050	0.3050	4,000
Mar 07, 2024	0.3215	0.3215	0.2705	0.2705	0.2705	1,000
Mar 06, 2024	0.3230	0.3230	0.3170	0.3195	0.3195	700
Mar 05, 2024	0.3105	0.3495	0.3050	0.3495	0.3495	6,418
Mar 04, 2024	0.3605	0.3605	0.3445	0.3525	0.3525	1,550
Mar 01, 2024	0.3605	0.3605	0.3510	0.3510	0.3510	2,500
Feb 29, 2024	0.3605	0.3605	0.3470	0.3520	0.3520	-
Feb 28, 2024	0.3605	0.3605	0.3590	0.3590	0.3590	2,050
Feb 27, 2024	0.3755	0.3835	0.3530	0.3835	0.3835	5,050
Feb 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 23, 2024	0.3800	0.3800	0.3700	0.3705	0.3705	105
Feb 22, 2024	0.3730	0.3730	0.3700	0.3700	0.3700	10,100
Feb 21, 2024	0.3815	0.4120	0.3730	0.3730	0.3730	100
Feb 20, 2024	0.3825	0.3825	0.3820	0.3820	0.3820	200
Feb 19, 2024	0.3835	0.3835	0.3730	0.3785	0.3785	-
Feb 16, 2024	0.3855	0.3855	0.3730	0.3730	0.3730	-
Feb 15, 2024	0.3825	0.3850	0.3730	0.3850	0.3850	-
Feb 14, 2024	0.3990	0.3990	0.3730	0.3825	0.3825	1,600
Feb 13, 2024	0.3730	0.4105	0.3730	0.4105	0.4105	100
Feb 12, 2024	0.3815	0.4105	0.3730	0.4105	0.4105	164
Feb 09, 2024	0.3895	0.3895	0.3730	0.3730	0.3730	-
Feb 08, 2024	0.3980	0.3980	0.3755	0.3800	0.3800	1
Feb 07, 2024	0.3980	0.4200	0.3735	0.3735	0.3735	1,200
Feb 06, 2024	0.3880	0.3880	0.3750	0.3750	0.3750	31
Feb 05, 2024	0.3860	0.3860	0.3760	0.3760	0.3760	100
Feb 02, 2024	0.4150	0.4150	0.3665	0.3690	0.3690	350
Feb 01, 2024	0.4000	0.4005	0.3520	0.3710	0.3710	10,295
Jan 31, 2024	0.4070	0.4070	0.4000	0.4000	0.4000	-
Jan 30, 2024	0.4000	0.4005	0.4000	0.4005	0.4005	-
Jan 29, 2024	0.3875	0.3955	0.3875	0.3955	0.3955	-
Jan 26, 2024	0.4085	0.4200	0.3925	0.4000	0.4000	900
Jan 25, 2024	0.4055	0.4055	0.4055	0.4055	0.4055	-
Jan 24, 2024	0.3840	0.4000	0.3840	0.4000	0.4000	200
Jan 23, 2024	0.4000	0.4385	0.3860	0.4385	0.4385	300
Jan 22, 2024	0.4100	0.4235	0.3815	0.4235	0.4235	50
Jan 19, 2024	0.4180	0.4180	0.4100	0.4100	0.4100	-
Jan 18, 2024	0.4025	0.4025	0.4005	0.4005	0.4005	-
Jan 17, 2024	0.4160	0.4160	0.4015	0.4015	0.4015	50
Jan 16, 2024	0.4105	0.4105	0.4100	0.4100	0.4100	60,500
Jan 15, 2024	0.4150	0.4365	0.4105	0.4105	0.4105	2,520
Jan 12, 2024	0.4105	0.4105	0.4105	0.4105	0.4105	-
Jan 11, 2024	0.4160	0.4300	0.4160	0.4300	0.4300	400
Jan 10, 2024	0.4205	0.4210	0.4205	0.4210	0.4210	400
Jan 09, 2024	0.3990	0.4105	0.3990	0.4105	0.4105	310
Jan 08, 2024	0.3905	0.4055	0.3840	0.4055	0.4055	33
Jan 05, 2024	0.3905	0.3905	0.3615	0.3905	0.3905	2,480
Jan 04, 2024	0.4075	0.4075	0.3845	0.3845	0.3845	200
Jan 03, 2024	0.4225	0.4225	0.4055	0.4055	0.4055	4,708
Jan 02, 2024	0.4100	0.4595	0.4070	0.4070	0.4070	7,455
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,297.51-49.25(-0.22%)

S&P 5005,313.31+6.30(+0.12%)

DOW39,372.20-298.84(-0.75%)

CAD/USD0.7300-0.0006(-0.08%)

CRUDE OIL77.54-0.03(-0.04%)

Bitcoin CAD93,272.79-2,585.59(-2.70%)

NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

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

S&P/TSX
22,297.51
-49.25(-0.22%)

S&P 500
5,313.31
+6.30(+0.12%)

DOW
39,372.20
-298.84(-0.75%)

CAD/USD
0.7300
-0.0006(-0.08%)

CRUDE OIL
77.54
-0.03(-0.04%)

Bitcoin CAD
93,272.79
-2,585.59(-2.70%)