^FCHI - CAC 40

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20175,335.855,350.255,304.355,319.175,319.1788,650,100
Nov 16, 20175,325.415,345.235,312.875,336.395,336.3974,296,300
Nov 15, 20175,301.145,312.395,267.225,301.255,301.2594,175,400
Nov 14, 20175,345.305,365.645,301.575,315.585,315.5890,263,700
Nov 13, 20175,382.655,384.765,301.025,341.635,341.6384,572,600
Nov 10, 20175,405.555,415.885,375.125,380.725,380.7284,901,400
Nov 09, 20175,470.185,479.705,401.435,407.755,407.7598,897,900
Nov 08, 20175,487.535,496.085,452.205,471.435,471.4392,596,200
Nov 07, 20175,521.755,525.555,475.925,480.645,480.6478,339,100
Nov 06, 20175,507.075,513.315,492.905,507.255,507.2570,213,800
Nov 03, 20175,513.475,521.925,498.295,517.975,517.9775,125,000
Nov 02, 20175,510.965,520.815,486.245,510.505,510.5070,253,200
Nov 01, 20175,524.385,536.405,514.295,514.295,514.2975,303,700
Oct 31, 20175,492.635,511.255,489.415,503.295,503.2975,164,700
Oct 30, 20175,488.335,507.565,487.295,493.635,493.6367,428,800
Oct 27, 20175,470.345,513.535,470.245,494.135,494.1395,585,200
Oct 26, 20175,383.445,459.615,375.265,455.405,455.4090,950,700
Oct 25, 20175,399.615,416.545,364.165,374.895,374.8980,466,800
Oct 24, 20175,377.865,413.035,377.865,394.805,394.8074,560,600
Oct 23, 20175,377.455,408.745,367.655,386.815,386.8163,702,000
Oct 20, 20175,389.485,392.095,368.215,372.385,372.3892,307,000
Oct 19, 20175,371.005,377.815,343.005,368.295,368.2986,686,600
Oct 18, 20175,368.095,394.235,359.685,383.815,383.8164,165,900
Oct 17, 20175,372.655,376.695,347.555,361.375,361.3764,933,200
Oct 16, 20175,362.535,371.625,347.615,362.885,362.8863,076,900
Oct 13, 20175,362.735,371.655,344.965,351.745,351.7473,942,000
Oct 12, 20175,358.425,361.925,342.695,360.815,360.8156,447,100
Oct 11, 20175,367.385,367.385,338.145,362.415,362.4171,441,700
Oct 10, 20175,364.165,372.275,351.795,363.655,363.6559,718,000
Oct 09, 20175,364.815,378.515,351.685,365.835,365.8355,296,900
Oct 06, 20175,378.075,378.075,350.265,359.905,359.9066,128,500
Oct 05, 20175,355.915,381.745,355.915,379.215,379.2170,314,300
Oct 04, 20175,369.245,369.455,345.205,363.235,363.2380,019,900
Oct 03, 20175,362.755,370.895,355.305,367.415,367.4158,748,500
Oct 02, 20175,332.925,350.445,326.665,350.445,350.4468,575,600
Sep 29, 20175,297.425,329.815,284.745,329.815,329.8185,230,900
Sep 28, 20175,286.055,295.275,279.105,293.775,293.7767,809,900
Sep 27, 20175,281.305,289.895,272.325,281.965,281.9674,049,900
Sep 26, 20175,263.955,274.585,255.115,268.765,268.7670,839,200
Sep 25, 20175,267.995,286.835,260.465,267.135,267.1364,221,800
Sep 22, 20175,277.395,295.935,271.885,281.295,281.2971,447,900
Sep 21, 20175,259.025,275.425,257.445,267.295,267.2984,829,300
Sep 20, 20175,230.515,248.795,230.025,241.665,241.6665,750,000
Sep 19, 20175,223.295,238.295,219.715,237.445,237.4466,921,900
Sep 18, 20175,231.995,239.885,221.565,229.325,229.3261,537,100
Sep 15, 20175,220.895,237.175,201.975,213.915,213.91259,691,200
Sep 14, 20175,205.185,233.545,201.655,225.205,225.2079,396,000
Sep 13, 20175,205.215,227.005,200.215,217.595,217.5986,353,100
Sep 12, 20175,192.755,219.085,184.475,209.015,209.0179,355,100
Sep 11, 20175,145.785,180.255,145.785,176.715,176.7176,915,100
Sep 08, 20175,099.315,117.895,086.515,113.495,113.4984,096,300
Sep 07, 20175,118.845,148.065,103.155,114.625,114.6284,862,300
Sep 06, 20175,054.325,114.295,050.095,101.415,101.41173,147,800
Sep 05, 20175,107.195,125.805,081.085,086.565,086.5672,150,200
Sep 04, 20175,088.285,114.705,088.285,103.975,103.9744,171,300
Sep 01, 20175,117.195,138.425,115.955,123.265,123.2675,774,600
Aug 31, 20175,083.125,104.785,068.445,085.595,085.59108,192,000
Aug 30, 20175,063.245,069.125,046.075,056.345,056.3461,690,100
Aug 29, 20175,035.385,041.894,995.075,031.925,031.9283,662,800
Aug 28, 20175,076.475,106.255,066.015,079.755,079.7537,172,200
Aug 25, 20175,121.485,141.055,098.515,104.335,104.3357,203,600
Aug 24, 20175,127.715,136.305,111.865,113.135,113.1355,558,700
Aug 23, 20175,125.035,149.085,105.555,115.395,115.3958,660,400
Aug 22, 20175,112.135,137.545,101.685,131.865,131.8657,269,900
Aug 21, 20175,091.315,105.945,066.195,087.595,087.5959,101,700
Aug 18, 20175,103.475,117.045,074.455,114.155,114.1573,461,700
Aug 17, 20175,164.545,180.265,137.425,146.855,146.8564,545,000
Aug 16, 20175,159.105,200.165,159.105,176.615,176.6155,940,500
Aug 15, 20175,141.025,158.505,123.975,140.255,140.2548,077,600
Aug 14, 20175,082.875,136.195,080.015,121.675,121.6757,283,400
Aug 11, 20175,081.925,086.065,046.755,060.925,060.9286,172,400
Aug 10, 20175,140.995,148.475,096.195,115.235,115.2371,793,700
Aug 09, 20175,182.055,183.375,122.505,145.705,145.7084,579,800
Aug 08, 20175,200.205,231.655,191.385,218.895,218.8962,058,600
Aug 07, 20175,210.735,220.595,195.265,207.895,207.8963,788,300
Aug 04, 20175,122.405,216.405,118.615,203.445,203.4478,567,600
Aug 03, 20175,097.145,142.915,084.205,130.495,130.4971,167,300
Aug 02, 20175,122.385,135.145,094.645,107.255,107.2582,005,400
Aug 01, 20175,116.905,148.495,087.385,127.035,127.0375,327,900
Jul 31, 20175,127.635,148.155,092.145,093.775,093.7787,612,000
Jul 28, 20175,144.035,144.035,105.725,131.395,131.3999,859,600
Jul 27, 20175,181.155,218.565,172.785,186.955,186.9599,460,800
Jul 26, 20175,162.245,208.335,158.795,190.175,190.1779,110,400
Jul 25, 20175,130.535,193.195,130.535,161.085,161.0891,159,700
Jul 24, 20175,133.685,143.485,094.365,127.705,127.70-
Jul 21, 20175,188.925,208.855,095.125,117.665,117.66106,403,800
Jul 20, 20175,239.465,251.255,177.735,199.225,199.2278,772,300
Jul 19, 20175,196.135,218.995,174.295,216.075,216.0769,296,400
Jul 18, 20175,219.675,233.155,164.635,173.275,173.2775,790,200
Jul 17, 20175,238.415,246.235,214.315,230.175,230.1753,978,000
Jul 14, 20175,246.205,246.785,215.985,235.315,235.3160,089,700
Jul 13, 20175,228.935,259.475,221.585,235.405,235.4075,719,800
Jul 12, 20175,158.235,239.025,157.845,222.135,222.1383,513,800
Jul 11, 20175,172.035,186.445,135.955,140.605,140.6064,875,700
Jul 10, 20175,160.705,179.345,147.675,165.645,165.6460,989,800
Jul 07, 20175,149.795,155.425,125.995,145.165,145.1674,708,800
Jul 06, 20175,177.215,177.625,111.165,152.405,152.4091,164,900
Jul 05, 20175,174.795,192.515,160.865,180.105,180.1085,258,200
Jul 04, 20175,170.545,197.815,165.865,174.905,174.9056,279,100
Jul 03, 20175,151.195,200.735,151.195,195.725,195.7276,373,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...