Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CAC 40 (^FCHI)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
6,965.88-57.92 (-0.82%)
At close: 06:05PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20227,043.437,053.006,846.226,965.886,965.88-
Jan 27, 20226,879.647,053.456,873.607,023.807,023.80-
Jan 26, 20226,901.747,024.146,901.746,981.966,981.96-
Jan 25, 20226,870.276,890.546,776.806,837.966,837.9698,212,900
Jan 24, 20227,014.847,070.926,754.246,787.796,787.79135,929,700
Jan 21, 20227,088.447,122.067,013.497,068.597,068.59110,697,300
Jan 20, 20227,190.027,199.977,123.627,194.167,194.1676,932,800
Jan 19, 20227,104.117,211.247,104.117,172.987,172.9884,173,800
Jan 18, 20227,172.437,175.467,098.197,133.837,133.8378,561,500
Jan 17, 20227,167.537,213.707,148.987,201.647,201.6453,465,300
Jan 14, 20227,132.597,171.407,119.017,143.007,143.0079,772,300
Jan 13, 20227,215.487,227.357,166.947,201.147,201.1481,834,900
Jan 12, 20227,235.477,249.887,183.387,237.197,237.1985,271,800
Jan 11, 20227,185.217,227.717,160.447,183.387,183.3871,633,500
Jan 10, 20227,245.217,250.247,105.557,115.777,115.7780,610,700
Jan 07, 20227,250.797,269.657,178.187,219.487,219.4878,597,800
Jan 06, 20227,264.007,316.067,240.887,249.667,249.6689,793,800
Jan 05, 20227,320.487,384.867,313.537,376.377,376.37-
Jan 04, 20227,273.577,332.217,250.247,317.417,317.4177,540,000
Jan 03, 20227,197.407,245.667,195.827,217.227,217.2254,644,700
Dec 31, 20217,153.667,163.737,139.607,153.037,153.0318,788,700
Dec 30, 20217,167.537,189.847,156.797,173.237,173.2335,427,000
Dec 29, 20217,179.117,201.657,137.357,161.527,161.5237,481,200
Dec 28, 20217,141.857,187.767,141.677,181.117,181.1136,149,600
Dec 27, 20217,070.147,149.147,062.407,140.397,140.3934,917,800
Dec 24, 20217,091.607,116.887,086.587,086.587,086.5811,954,300
Dec 23, 20217,071.937,119.877,049.927,106.157,106.1554,434,100
Dec 22, 20216,982.537,051.676,963.717,051.677,051.6755,611,500
Dec 21, 20216,935.666,967.936,888.526,964.996,964.9975,487,700
Dec 20, 20216,783.836,872.756,747.696,870.106,870.1086,311,700
Dec 17, 20216,982.077,011.616,884.916,926.636,926.63148,484,800
Dec 16, 20217,054.927,054.926,987.957,005.077,005.07101,536,900
Dec 15, 20216,923.526,949.926,904.946,927.636,927.6374,220,800
Dec 14, 20216,978.776,993.306,891.346,895.316,895.3188,567,300
Dec 13, 20217,004.767,029.386,929.136,942.916,942.9175,947,300
Dec 10, 20216,960.397,025.886,960.396,991.686,991.68-
Dec 09, 20217,035.937,044.996,983.337,008.237,008.2364,070,600
Dec 08, 20217,064.127,104.067,014.577,014.577,014.5780,200,900
Dec 07, 20216,934.687,066.956,934.687,065.397,065.3996,223,300
Dec 06, 20216,810.936,888.076,776.176,865.786,865.7884,991,100
Dec 03, 20216,860.736,872.796,730.636,765.526,765.5283,342,600
Dec 02, 20216,794.776,850.376,762.746,795.756,795.75101,894,500
Dec 01, 20216,774.806,902.466,750.656,881.876,881.87101,765,800
Nov 30, 20216,679.036,780.886,655.866,721.166,721.16182,689,600
Nov 29, 20216,831.416,841.796,760.316,776.256,776.25108,062,500
Nov 26, 20216,814.906,861.156,725.086,739.736,739.73159,605,400
Nov 25, 20217,067.617,079.497,047.867,075.877,075.8757,485,800
Nov 24, 20217,052.187,089.116,983.987,042.237,042.2375,264,400
Nov 23, 20217,064.387,112.497,002.567,044.627,044.6273,747,800
Nov 22, 20217,130.247,143.607,087.677,105.007,105.0085,214,100
Nov 19, 20217,172.727,183.087,068.437,112.297,112.29117,988,000
Nov 18, 20217,155.057,181.557,136.867,141.987,141.9875,845,600
Nov 17, 20217,149.307,167.807,147.017,156.857,156.8568,243,500
Nov 16, 20217,146.377,164.277,136.307,152.607,152.6069,021,700
Nov 15, 20217,090.967,136.137,088.717,128.637,128.6364,255,100
Nov 12, 20217,062.547,097.467,056.937,091.407,091.4064,249,000
Nov 11, 20217,038.847,072.637,032.357,059.557,059.5574,342,900
Nov 10, 20217,046.177,053.277,014.947,045.167,045.1685,630,200
Nov 09, 20217,023.587,079.587,016.737,043.277,043.2771,276,900
Nov 08, 20217,041.607,067.107,037.677,047.487,047.4866,513,600
Nov 05, 20216,983.807,063.406,983.807,040.797,040.7979,993,700
Nov 04, 20216,977.626,993.016,962.016,987.796,987.7976,559,800
Nov 03, 20216,919.476,955.106,917.756,950.656,950.6565,516,400
Nov 02, 20216,883.066,933.356,879.696,927.036,927.0364,187,800
Nov 01, 20216,870.286,908.656,859.446,893.296,893.2967,294,100
Oct 29, 20216,778.796,830.346,748.536,830.346,830.3489,550,100
Oct 28, 20216,750.786,804.226,750.786,804.226,804.2275,981,000
Oct 27, 20216,755.636,771.196,731.866,753.526,753.5268,739,200
Oct 26, 20216,723.066,775.826,711.216,766.516,766.5179,339,600
Oct 25, 20216,752.986,752.986,707.326,712.876,712.8758,586,000
Oct 22, 20216,720.926,765.466,716.156,733.696,733.6965,949,700
Oct 21, 20216,673.146,699.216,658.956,686.176,686.1763,926,300
Oct 20, 20216,636.616,715.526,636.616,705.616,705.6165,963,400
Oct 19, 20216,690.956,692.146,650.846,669.856,669.8563,597,900
Oct 18, 20216,697.296,697.606,642.166,673.106,673.1064,526,000
Oct 15, 20216,714.266,746.816,703.266,727.526,727.52-
Oct 14, 20216,651.186,692.946,618.796,685.216,685.2171,368,900
Oct 13, 20216,539.616,606.366,510.276,597.386,597.3875,938,000
Oct 12, 20216,495.156,548.116,491.586,548.116,548.1169,996,000
Oct 11, 20216,546.076,574.226,522.556,570.546,570.5468,968,500
Oct 08, 20216,609.516,617.346,559.996,559.996,559.9970,183,900
Oct 07, 20216,563.246,616.536,545.746,600.196,600.1991,000,400
Oct 06, 20216,509.606,510.476,421.646,493.126,493.1298,813,600
Oct 05, 20216,481.726,577.296,481.726,576.286,576.2886,146,000
Oct 04, 20216,484.906,540.966,452.786,477.666,477.6673,993,600
Oct 01, 20216,421.106,535.466,412.706,517.696,517.6994,022,900
Sep 30, 20216,615.996,621.756,509.236,520.016,520.01112,651,000
Sep 29, 20216,549.416,590.816,538.116,560.806,560.8086,064,200
Sep 28, 20216,634.726,643.586,491.426,506.506,506.50117,799,600
Sep 27, 20216,683.856,688.766,647.086,650.916,650.9189,455,000
Sep 24, 20216,675.736,678.656,625.436,638.466,638.4670,090,500
Sep 23, 20216,691.086,718.806,667.366,701.986,701.9882,926,000
Sep 22, 20216,612.106,642.316,595.936,637.006,637.0091,076,800
Sep 21, 20216,513.756,570.136,513.756,552.736,552.73136,740,400
Sep 20, 20216,450.396,471.096,389.626,455.816,455.81120,069,400
Sep 17, 20216,679.456,697.086,551.626,570.196,570.19214,025,500
Sep 16, 20216,613.716,663.416,612.166,622.596,622.5979,574,500
Sep 15, 20216,654.836,659.276,577.026,583.626,583.6281,904,200
Sep 14, 20216,672.196,677.076,613.526,652.976,652.9763,626,300
Sep 13, 20216,688.776,722.006,670.856,676.936,676.9361,573,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement