U.S. Markets close in 6 hrs 13 mins

CAC 40 (^FCHI)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
4,846.27-7.68 (-0.16%)
As of 3:32PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20204,830.444,873.904,783.654,846.274,846.27-
Oct 21, 20204,945.334,945.334,849.014,853.954,853.9577,277,800
Oct 20, 20204,932.874,968.614,914.494,929.284,929.2889,484,700
Oct 19, 20204,955.394,993.394,881.464,942.624,942.6244,905,900
Oct 16, 20204,904.104,957.604,875.764,935.864,935.86103,413,300
Oct 15, 20204,873.034,881.314,808.584,837.424,837.42106,038,500
Oct 14, 20204,956.694,965.324,928.434,941.664,941.6671,558,400
Oct 13, 20204,976.284,976.584,928.644,947.614,947.6181,146,200
Oct 12, 20204,952.474,998.514,944.004,979.294,979.2974,090,900
Oct 09, 20204,925.414,954.024,918.064,946.814,946.8182,326,900
Oct 08, 20204,910.494,936.044,877.104,911.944,911.9476,900,000
Oct 07, 20204,888.494,915.634,865.264,882.004,882.0090,531,200
Oct 06, 20204,881.804,925.714,850.364,895.464,895.4688,768,400
Oct 05, 20204,863.634,876.864,842.264,871.874,871.8773,984,600
Oct 02, 20204,769.434,824.884,757.224,824.884,824.8878,027,700
Oct 01, 20204,850.204,871.834,804.774,824.044,824.0490,319,600
Sep 30, 20204,803.444,803.444,803.444,803.444,803.44-
Sep 29, 20204,832.874,846.634,806.454,832.074,832.0773,788,000
Sep 28, 20204,806.144,849.974,788.184,843.274,843.2796,864,500
Sep 25, 20204,754.814,758.054,666.264,729.664,729.6696,957,900
Sep 24, 20204,746.104,806.834,744.044,762.624,762.6297,836,800
Sep 23, 20204,824.174,871.454,802.264,802.264,802.2686,947,200
Sep 22, 20204,809.574,827.004,772.844,772.844,772.8492,909,500
Sep 21, 20204,949.764,949.764,779.214,792.044,792.04128,894,100
Sep 18, 20205,035.945,041.334,978.184,978.184,978.18279,158,000
Sep 17, 20205,005.895,053.324,995.655,039.505,039.5085,821,100
Sep 16, 20205,065.755,091.525,029.565,074.425,074.4281,456,400
Sep 15, 20205,056.905,087.995,035.105,067.935,067.9379,316,700
Sep 14, 20205,071.875,087.525,034.915,051.885,051.8857,540,800
Sep 11, 20205,014.975,053.634,997.865,034.145,034.1470,572,900
Sep 10, 20205,039.485,062.895,005.845,023.935,023.9370,699,400
Sep 09, 20204,980.465,058.354,973.365,042.985,042.9886,318,500
Sep 08, 20205,052.885,061.604,935.384,973.524,973.5285,589,800
Sep 07, 20204,979.875,064.644,979.875,053.725,053.7261,686,000
Sep 04, 20204,974.695,068.884,928.794,965.074,965.07108,586,000
Sep 03, 20205,074.645,131.394,982.345,009.525,009.5293,616,800
Sep 02, 20204,969.625,062.014,959.645,031.745,031.7486,998,900
Sep 01, 20204,974.424,993.564,892.834,938.104,938.1091,322,100
Aug 31, 20205,041.345,067.554,942.184,947.224,947.2297,432,500
Aug 28, 20205,031.315,031.534,970.645,002.945,002.9471,208,000
Aug 27, 20205,052.265,052.265,005.465,015.975,015.9767,454,700
Aug 26, 20204,991.635,050.104,977.945,048.435,048.4349,317,700
Aug 25, 20205,023.065,073.615,008.275,008.275,008.2764,060,000
Aug 24, 20204,948.715,013.704,948.715,007.895,007.8968,837,200
Aug 21, 20204,927.614,939.254,839.084,896.334,896.3372,886,800
Aug 20, 20204,914.694,937.954,888.154,911.244,911.2466,410,900
Aug 19, 20204,934.794,977.234,917.534,977.234,977.2353,103,600
Aug 18, 20204,951.985,001.294,924.154,938.064,938.0660,466,700
Aug 17, 20204,972.594,995.554,937.724,971.944,971.9451,855,600
Aug 14, 20205,018.955,018.954,921.584,962.934,962.9366,383,400
Aug 13, 20205,055.425,079.025,037.555,042.385,042.3857,693,500
Aug 12, 20205,017.735,096.535,010.805,073.315,073.3176,792,800
Aug 11, 20204,952.415,052.124,949.055,027.995,027.9997,809,400
Aug 10, 20204,905.274,937.634,878.584,909.514,909.5162,044,500
Aug 07, 20204,873.104,896.214,843.904,889.524,889.5262,365,400
Aug 06, 20204,919.414,951.864,860.984,885.134,885.1380,015,300
Aug 05, 20204,916.964,954.604,907.414,933.344,933.3474,970,100
Aug 04, 20204,905.664,920.804,856.654,889.524,889.5286,945,300
Aug 03, 20204,797.064,899.524,763.604,875.934,875.93104,619,900
Jul 31, 20204,866.244,902.904,783.694,783.694,783.69129,676,300
Jul 30, 20204,952.084,952.384,801.024,852.944,852.94137,065,700
Jul 29, 20204,948.484,978.504,945.584,958.744,958.7475,517,100
Jul 28, 20204,930.104,950.014,893.634,928.944,928.9478,674,500
Jul 27, 20204,944.304,957.774,923.194,939.624,939.6274,167,000
Jul 24, 20204,973.734,982.124,925.414,956.434,956.4376,465,000
Jul 23, 20205,064.725,083.975,019.215,033.765,033.7679,473,700
Jul 22, 20205,098.485,099.295,028.485,037.125,037.1275,799,200
Jul 21, 20205,129.785,172.985,097.425,104.285,104.2885,782,100
Jul 20, 20205,058.485,100.795,015.115,093.185,093.1865,186,800
Jul 17, 20205,088.005,091.135,045.075,069.425,069.4282,550,600
Jul 16, 20205,076.525,105.125,048.325,085.285,085.2869,535,800
Jul 15, 20205,045.925,145.335,039.195,108.985,108.9897,819,900
Jul 14, 20204,990.485,007.464,941.735,007.465,007.4683,503,800
Jul 13, 20205,026.205,060.434,980.125,056.235,056.2375,191,300
Jul 10, 20204,891.614,974.374,882.504,970.484,970.4882,357,100
Jul 09, 20205,006.525,014.854,911.564,921.014,921.0183,118,100
Jul 08, 20205,004.825,040.524,969.834,981.134,981.1379,877,900
Jul 07, 20205,054.045,056.525,009.035,043.735,043.7375,993,100
Jul 06, 20205,112.505,121.725,059.075,081.515,081.5188,519,700
Jul 03, 20205,056.675,062.514,982.245,007.145,007.1461,984,900
Jul 02, 20204,963.135,072.714,956.665,049.385,049.38115,448,500
Jul 01, 20204,939.804,963.374,851.374,926.944,926.9494,498,400
Jun 30, 20204,958.944,967.354,901.964,935.994,935.99102,399,800
Jun 29, 20204,887.234,977.634,867.334,945.464,945.4694,421,100
Jun 26, 20204,965.725,014.834,908.154,909.644,909.6483,954,200
Jun 25, 20204,860.164,941.964,795.054,918.584,918.5899,381,800
Jun 24, 20204,985.635,004.044,871.364,871.364,871.3697,104,300
Jun 23, 20204,972.885,046.314,962.605,017.685,017.68101,534,900
Jun 22, 20204,928.015,006.404,902.064,948.704,948.7084,695,500
Jun 19, 20204,997.535,040.474,979.454,979.454,979.45219,575,400
Jun 18, 20204,978.305,017.184,908.604,958.754,958.75101,195,000
Jun 17, 20204,952.575,026.844,952.574,995.974,995.97107,060,900
Jun 16, 20204,922.795,006.794,887.564,952.464,952.46144,445,800
Jun 15, 20204,716.984,841.534,691.814,815.724,815.72111,889,900
Jun 12, 20204,774.114,940.794,759.174,839.264,839.26133,164,300
Jun 11, 20204,925.954,956.304,815.604,815.604,815.60161,274,600
Jun 10, 20205,119.865,152.455,043.575,053.425,053.42121,335,100
Jun 09, 20205,187.095,203.425,053.215,095.115,095.11160,534,800
Jun 08, 20205,159.305,213.675,137.205,175.525,175.52152,914,400
Jun 05, 20205,060.925,199.655,060.925,197.795,197.79186,841,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...