^FCHI - CAC 40

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20194,825.974,881.574,824.264,875.934,875.93106,129,400
Jan 17, 20194,782.634,801.674,772.644,794.374,794.3782,674,400
Jan 16, 20194,811.594,816.494,784.794,810.744,810.7481,097,500
Jan 15, 20194,799.584,816.734,754.694,786.174,786.1783,421,600
Jan 14, 20194,740.314,773.154,730.554,762.754,762.7569,500,100
Jan 11, 20194,814.664,821.284,760.844,781.344,781.3477,037,500
Jan 10, 20194,788.764,805.664,759.764,805.664,805.6676,138,500
Jan 09, 20194,811.184,843.484,801.834,813.584,813.5894,180,800
Jan 08, 20194,722.164,810.274,719.234,773.274,773.2798,114,900
Jan 07, 20194,757.014,760.274,690.224,719.174,719.1773,900,700
Jan 04, 20194,649.634,750.514,636.794,737.124,737.1295,967,400
Jan 03, 20194,641.804,671.284,607.684,611.494,611.4978,741,500
Jan 02, 20194,642.184,699.984,606.204,689.394,689.3976,980,400
Dec 31, 20184,708.744,731.494,696.124,730.694,730.6923,249,900
Dec 28, 20184,641.054,700.494,623.974,678.744,678.7467,583,000
Dec 27, 20184,689.204,692.434,555.994,598.614,598.6189,451,800
Dec 24, 20184,650.424,664.204,622.034,626.394,626.3924,595,900
Dec 21, 20184,672.774,696.184,628.244,694.384,694.38187,129,800
Dec 20, 20184,709.754,719.614,685.614,692.464,692.46120,847,000
Dec 19, 20184,766.734,794.014,761.634,777.454,777.4596,198,400
Dec 18, 20184,773.194,804.984,754.084,754.084,754.08109,281,600
Dec 17, 20184,840.124,847.504,788.884,799.874,799.8783,817,900
Dec 14, 20184,853.124,873.164,822.894,853.704,853.7089,679,200
Dec 13, 20184,926.864,935.484,890.444,896.924,896.9288,192,400
Dec 12, 20184,834.244,924.664,829.124,909.454,909.45106,795,300
Dec 11, 20184,781.944,853.924,770.074,806.204,806.20101,943,600
Dec 10, 20184,797.924,809.984,732.024,742.384,742.38108,458,800
Dec 07, 20184,813.624,877.134,812.384,813.134,813.1395,511,500
Dec 06, 20184,898.354,898.354,760.984,780.464,780.46140,516,600
Dec 05, 20184,963.184,976.634,941.454,944.374,944.3778,499,500
Dec 04, 20185,036.955,043.265,012.485,012.665,012.6684,238,000
Dec 03, 20185,112.585,115.135,043.205,053.985,053.98101,898,900
Nov 30, 20185,016.455,016.864,974.995,003.925,003.92107,965,900
Nov 29, 20185,026.665,036.814,995.955,006.255,006.2582,130,300
Nov 28, 20184,998.145,007.474,977.934,983.244,983.2484,265,900
Nov 27, 20184,992.535,013.694,958.714,983.154,983.1585,316,600
Nov 26, 20184,982.545,023.784,973.714,994.984,994.9894,237,200
Nov 23, 20184,939.794,968.504,913.724,946.954,946.9561,973,700
Nov 22, 20184,958.894,961.354,923.804,938.144,938.1460,539,000
Nov 21, 20184,949.724,978.924,930.254,975.504,975.5082,217,400
Nov 20, 20184,962.854,967.984,894.304,924.894,924.8997,368,100
Nov 19, 20185,040.685,062.754,979.984,985.454,985.4575,776,800
Nov 16, 20185,068.645,081.004,986.195,025.205,025.2099,615,100
Nov 15, 20185,097.095,106.564,993.485,033.625,033.6299,859,900
Nov 14, 20185,062.445,131.045,026.225,068.855,068.8588,350,000
Nov 13, 20185,077.575,106.775,054.905,101.855,101.8578,747,800
Nov 12, 20185,130.385,140.455,058.495,059.095,059.0977,068,100
Nov 09, 20185,103.435,112.575,072.215,106.755,106.7584,712,400
Nov 08, 20185,147.195,168.115,120.145,131.455,131.4587,240,200
Nov 07, 20185,100.085,150.645,098.905,137.945,137.9488,816,200
Nov 06, 20185,110.805,110.805,066.395,075.195,075.1967,159,700
Nov 05, 20185,101.875,124.195,092.365,101.395,101.3968,302,600
Nov 02, 20185,147.025,162.185,101.285,102.135,102.1394,431,400
Nov 01, 20185,076.555,119.685,060.765,085.785,085.7886,117,000
Oct 31, 20185,049.745,106.765,047.355,093.445,093.44130,251,200
Oct 30, 20184,996.925,010.444,929.944,978.534,978.5396,430,500
Oct 29, 20184,958.515,030.024,958.514,989.354,989.3583,255,000
Oct 26, 20184,978.394,978.394,896.804,967.374,967.37131,619,600
Oct 25, 20184,933.955,033.524,925.565,032.305,032.30125,445,400
Oct 24, 20184,995.775,043.374,951.164,953.094,953.09116,382,700
Oct 23, 20184,991.915,009.434,955.674,967.694,967.69114,932,000
Oct 22, 20185,130.295,135.695,052.245,053.315,053.3174,610,400
Oct 19, 20185,119.645,133.595,057.455,084.665,084.66130,238,900
Oct 18, 20185,150.235,175.595,115.315,116.795,116.7999,240,000
Oct 17, 20185,187.115,205.385,117.235,144.955,144.9590,604,000
Oct 16, 20185,094.445,176.805,082.415,173.055,173.0588,042,700
Oct 15, 20185,095.125,105.935,058.055,095.075,095.0779,093,900
Oct 12, 20185,160.235,164.035,095.745,095.985,095.9898,283,100
Oct 11, 20185,128.225,175.365,101.905,106.375,106.37141,209,700
Oct 10, 20185,319.275,319.885,200.115,206.225,206.22104,816,300
Oct 09, 20185,304.115,328.375,260.535,318.555,318.5578,857,600
Oct 08, 20185,339.495,349.315,291.745,300.255,300.2569,434,100
Oct 05, 20185,407.585,412.315,354.795,359.365,359.3684,127,700
Oct 04, 20185,471.885,477.925,404.845,410.855,410.8594,188,600
Oct 03, 20185,485.025,509.085,468.475,491.405,491.4065,565,700
Oct 02, 20185,473.795,480.245,440.785,467.895,467.8983,460,200
Oct 01, 20185,494.935,519.945,491.175,506.825,506.8275,188,000
Sep 28, 20185,514.555,527.245,458.215,493.495,493.49112,190,100
Sep 27, 20185,500.255,546.805,485.835,540.415,540.4174,700,600
Sep 26, 20185,482.995,512.755,471.575,512.735,512.7377,971,500
Sep 25, 20185,468.915,497.155,468.785,479.105,479.1074,313,200
Sep 24, 20185,480.645,488.185,463.445,476.175,476.1773,646,100
Sep 21, 20185,463.665,499.035,463.665,494.175,494.17222,510,800
Sep 20, 20185,398.205,461.115,398.205,451.595,451.59108,602,600
Sep 19, 20185,362.945,406.065,361.335,393.745,393.7485,324,800
Sep 18, 20185,348.495,389.765,339.625,363.795,363.7980,228,500
Sep 17, 20185,344.555,358.185,329.975,348.875,348.8766,172,300
Sep 14, 20185,353.585,362.205,338.255,352.575,352.5766,793,100
Sep 13, 20185,327.945,366.345,325.305,328.125,328.1275,754,300
Sep 12, 20185,294.585,338.635,293.625,332.135,332.1375,458,800
Sep 11, 20185,284.245,285.025,240.045,283.795,283.7974,742,700
Sep 10, 20185,250.765,291.215,241.185,269.635,269.6371,394,000
Sep 07, 20185,252.985,266.635,226.315,252.225,252.2283,620,300
Sep 06, 20185,254.705,292.435,243.815,243.845,243.8479,501,100
Sep 05, 20185,322.085,324.005,259.985,260.225,260.22103,548,700
Sep 04, 20185,423.675,428.225,322.775,342.705,342.7079,249,300
Sep 03, 20185,400.705,417.465,387.215,413.805,413.8048,627,400
Aug 31, 20185,470.805,471.055,403.165,406.855,406.8589,131,200
Aug 30, 20185,494.025,498.775,467.125,478.065,478.0664,286,100
Aug 29, 20185,495.955,504.325,476.275,501.335,501.3352,978,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...