^FCHI - CAC 40

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20195,534.355,547.115,514.145,521.715,521.7169,081,000
Jun 21, 20195,534.435,582.245,518.395,528.335,528.33180,857,100
Jun 20, 20195,551.035,564.135,535.575,535.575,535.5791,520,000
Jun 19, 20195,513.325,521.815,496.545,518.455,518.4594,042,300
Jun 18, 20195,386.385,516.065,376.125,509.735,509.73112,114,700
Jun 17, 20195,370.765,408.755,368.075,390.955,390.9560,116,200
Jun 14, 20195,367.105,369.385,342.155,367.625,367.6265,531,100
Jun 13, 20195,361.605,392.515,353.115,375.635,375.6369,304,200
Jun 12, 20195,379.155,394.855,358.815,374.925,374.9271,298,300
Jun 11, 20195,382.885,431.545,381.315,408.455,408.4582,532,500
Jun 10, 20195,382.295,397.355,369.825,382.505,382.5044,478,400
Jun 07, 20195,299.715,389.955,299.715,364.055,364.0585,504,600
Jun 06, 20195,293.725,332.695,264.625,278.435,278.4397,740,400
Jun 05, 20195,271.265,306.835,265.605,292.005,292.0082,999,200
Jun 04, 20195,204.225,278.915,191.615,268.265,268.26100,999,600
Jun 03, 20195,171.615,241.465,152.305,241.465,241.4682,486,400
May 31, 20195,198.765,208.075,160.915,207.635,207.6392,675,600
May 30, 20195,241.955,258.055,229.745,248.915,248.9153,926,800
May 29, 20195,249.275,252.525,203.815,222.125,222.1296,891,600
May 28, 20195,343.305,351.095,300.805,312.695,312.69123,522,700
May 27, 20195,341.395,364.225,323.175,336.195,336.1955,120,600
May 24, 20195,307.805,337.665,302.525,316.515,316.5186,386,600
May 23, 20195,335.125,340.385,272.785,281.375,281.3795,282,100
May 22, 20195,381.695,399.725,345.285,378.985,378.9869,422,500
May 21, 20195,373.015,394.915,350.135,385.465,385.4679,280,900
May 20, 20195,425.305,438.605,333.315,358.595,358.5988,787,600
May 17, 20195,428.175,450.655,401.665,438.235,438.2396,770,400
May 16, 20195,365.375,448.115,346.545,448.115,448.1189,653,900
May 15, 20195,348.345,374.265,297.305,374.265,374.26103,541,000
May 14, 20195,292.085,341.355,288.925,341.355,341.3586,384,000
May 13, 20195,332.305,334.065,247.665,262.575,262.5787,610,900
May 10, 20195,353.505,372.255,312.015,327.445,327.4482,554,800
May 09, 20195,358.105,363.775,307.065,313.165,313.1696,336,000
May 08, 20195,388.725,426.325,378.185,417.595,417.5976,182,500
May 07, 20195,478.555,490.335,387.995,395.755,395.7593,789,000
May 06, 20195,450.835,489.545,422.595,483.525,483.5277,234,200
May 03, 20195,537.465,563.125,535.585,548.845,548.8467,538,000
May 02, 20195,568.205,573.165,537.995,538.865,538.8692,443,600
Apr 30, 20195,570.435,586.415,553.105,586.415,586.4192,198,400
Apr 29, 20195,567.095,593.605,547.125,580.985,580.9867,208,000
Apr 26, 20195,570.075,575.255,546.825,569.365,569.3675,422,900
Apr 25, 20195,569.215,571.865,538.305,557.675,557.6775,881,200
Apr 24, 20195,581.165,597.605,557.215,576.065,576.0684,201,400
Apr 23, 20195,577.525,596.215,564.945,591.695,591.6987,060,900
Apr 18, 20195,548.665,601.385,527.945,580.385,580.38105,619,800
Apr 17, 20195,528.015,569.285,522.615,563.095,563.0986,734,600
Apr 16, 20195,510.725,532.315,503.355,528.675,528.6776,025,200
Apr 15, 20195,501.515,518.375,497.535,508.735,508.7367,400,500
Apr 12, 20195,478.955,510.995,474.365,502.705,502.7081,746,200
Apr 11, 20195,474.335,498.895,446.205,485.725,485.7275,234,800
Apr 10, 20195,442.685,461.345,440.325,449.885,449.8870,801,100
Apr 09, 20195,453.005,491.855,436.425,436.425,436.4268,930,800
Apr 08, 20195,471.745,486.635,462.385,471.785,471.7858,463,400
Apr 05, 20195,469.345,486.005,464.855,476.205,476.2077,567,000
Apr 04, 20195,460.835,474.415,448.405,463.805,463.8069,798,300
Apr 03, 20195,458.025,473.925,451.445,468.915,468.9187,758,700
Apr 02, 20195,409.685,433.515,403.445,423.475,423.4767,149,200
Apr 01, 20195,394.505,414.535,376.185,405.535,405.5377,183,600
Mar 29, 20195,334.565,356.075,315.115,350.535,350.5379,046,600
Mar 28, 20195,299.035,327.735,291.645,296.545,296.5474,378,700
Mar 27, 20195,312.705,340.055,279.655,301.245,301.2492,888,500
Mar 26, 20195,271.145,315.295,257.795,307.385,307.3864,772,700
Mar 25, 20195,211.765,276.745,211.765,260.645,260.6477,602,300
Mar 22, 20195,394.465,398.475,264.135,269.925,269.92109,347,500
Mar 21, 20195,378.415,393.335,349.005,378.855,378.8575,608,100
Mar 20, 20195,417.215,429.445,382.665,382.665,382.6680,810,600
Mar 19, 20195,406.235,443.105,403.585,425.905,425.9070,707,600
Mar 18, 20195,403.545,416.495,401.475,412.835,412.8371,187,100
Mar 15, 20195,352.885,421.515,351.885,405.325,405.32213,640,300
Mar 14, 20195,308.755,358.415,308.755,349.785,349.7880,679,300
Mar 13, 20195,263.015,309.775,261.895,306.385,306.3872,032,100
Mar 12, 20195,290.945,294.835,245.765,270.255,270.2579,641,900
Mar 11, 20195,253.495,268.595,230.165,265.965,265.9671,957,700
Mar 08, 20195,233.975,252.355,221.035,231.225,231.2299,881,400
Mar 07, 20195,282.145,306.095,249.325,267.925,267.92100,441,400
Mar 06, 20195,288.405,314.975,281.955,288.815,288.8118,519,200
Mar 05, 20195,288.555,297.995,267.575,297.525,297.5274,259,300
Mar 04, 20195,291.135,310.645,283.355,286.575,286.5763,344,600
Mar 01, 20195,267.145,286.695,262.475,265.195,265.1988,315,600
Feb 28, 20195,204.775,247.555,204.775,240.535,240.53110,811,900
Feb 27, 20195,218.125,236.835,211.545,225.355,225.3586,877,000
Feb 26, 20195,212.865,248.505,197.295,238.725,238.7274,612,300
Feb 25, 20195,228.255,242.225,219.395,231.855,231.8572,266,600
Feb 22, 20195,190.945,226.805,190.285,215.855,215.8575,215,100
Feb 21, 20195,200.125,206.385,180.625,196.115,196.1195,156,300
Feb 20, 20195,168.595,202.905,159.065,195.955,195.9574,722,600
Feb 19, 20195,162.315,176.415,137.175,160.525,160.5267,491,900
Feb 18, 20195,149.065,170.965,147.815,168.545,168.5460,816,200
Feb 15, 20195,061.545,164.585,059.505,153.195,153.19110,465,200
Feb 14, 20195,117.795,117.795,062.525,062.525,062.5290,012,000
Feb 13, 20195,071.545,092.195,061.605,074.275,074.2784,733,400
Feb 12, 20195,052.335,073.795,039.995,056.355,056.3581,414,900
Feb 11, 20194,988.095,023.294,986.305,014.475,014.4770,045,200
Feb 08, 20194,980.815,005.644,946.144,961.644,961.64100,191,000
Feb 07, 20195,075.755,083.894,985.564,985.564,985.56111,261,700
Feb 06, 20195,060.655,083.815,058.045,079.055,079.0585,303,500
Feb 05, 20195,009.835,083.344,997.535,083.345,083.3487,212,600
Feb 04, 20195,014.315,019.404,970.705,000.195,000.1970,664,200
Feb 01, 20195,004.655,023.374,980.505,019.265,019.2679,792,300
Jan 31, 20194,993.095,016.284,955.504,992.724,992.72102,641,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...