^FCHI - CAC 40

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20195,703.395,708.915,677.965,696.905,696.9083,929,000
Oct 15, 20195,676.745,724.315,659.695,702.055,702.0588,007,900
Oct 14, 20195,646.335,649.675,600.115,643.085,643.0865,357,900
Oct 11, 20195,576.955,667.405,574.265,665.485,665.48115,452,700
Oct 10, 20195,520.985,581.075,487.175,569.055,569.0587,261,800
Oct 09, 20195,458.165,515.645,447.015,499.145,499.1469,267,500
Oct 08, 20195,526.015,531.295,451.725,456.625,456.6272,687,700
Oct 07, 20195,476.775,524.195,461.595,521.615,521.6160,954,000
Oct 04, 20195,456.835,488.325,426.005,488.325,488.3276,196,900
Oct 03, 20195,432.015,472.625,393.495,438.775,438.7783,768,700
Oct 02, 20195,587.145,589.205,422.775,422.775,422.77104,451,600
Oct 01, 20195,696.205,704.935,594.935,597.635,597.6375,964,100
Sep 30, 20195,636.155,678.205,624.945,677.795,677.7977,126,700
Sep 27, 20195,627.445,645.365,621.585,640.585,640.5869,249,200
Sep 26, 20195,573.635,632.155,572.415,620.575,620.5771,044,800
Sep 25, 20195,598.505,600.765,531.625,583.805,583.8080,836,400
Sep 24, 20195,644.465,648.465,625.245,628.335,628.3367,257,400
Sep 23, 20195,679.315,683.935,619.295,630.765,630.7681,625,000
Sep 20, 20195,655.375,696.255,647.535,690.785,690.78188,623,500
Sep 19, 20195,617.705,662.865,616.915,659.085,659.0878,682,000
Sep 18, 20195,609.925,634.795,601.655,620.655,620.6568,987,800
Sep 17, 20195,602.965,619.455,587.745,615.515,615.5182,367,800
Sep 16, 20195,626.615,632.745,602.235,602.235,602.2376,134,900
Sep 13, 20195,649.235,672.075,638.175,655.465,655.4685,595,400
Sep 12, 20195,633.955,667.465,596.375,642.865,642.86110,360,200
Sep 11, 20195,606.435,626.055,606.435,618.065,618.0692,098,300
Sep 10, 20195,586.885,596.945,555.515,593.215,593.21106,338,200
Sep 09, 20195,606.365,611.595,579.935,588.955,588.9573,880,200
Sep 06, 20195,592.075,610.705,581.545,603.995,603.9971,138,100
Sep 05, 20195,569.595,605.885,559.825,593.375,593.3784,379,600
Sep 04, 20195,518.925,537.105,508.505,532.075,532.0760,939,800
Sep 03, 20195,484.365,484.545,441.185,466.075,466.0757,453,400
Sep 02, 20195,483.435,502.585,479.825,493.045,493.0442,347,400
Aug 30, 20195,451.605,504.015,446.585,480.485,480.4878,422,900
Aug 29, 20195,359.005,452.905,354.555,449.975,449.9769,419,100
Aug 28, 20195,372.085,375.045,322.995,368.805,368.8062,433,900
Aug 27, 20195,349.855,399.185,321.885,387.095,387.0970,020,000
Aug 26, 20195,310.165,377.025,300.995,351.025,351.0249,092,000
Aug 23, 20195,413.415,421.285,326.875,326.875,326.8770,292,400
Aug 22, 20195,414.815,439.645,378.255,388.255,388.2570,434,200
Aug 21, 20195,360.035,441.355,360.035,435.485,435.4857,209,100
Aug 20, 20195,363.595,391.235,328.945,344.645,344.6465,790,300
Aug 19, 20195,333.135,378.745,325.725,371.565,371.5671,538,300
Aug 16, 20195,254.625,306.075,249.335,300.795,300.7999,103,700
Aug 15, 20195,274.905,278.075,170.775,236.935,236.9388,556,700
Aug 14, 20195,367.545,367.545,233.865,251.305,251.3097,168,500
Aug 13, 20195,292.945,402.995,268.475,363.075,363.0799,386,900
Aug 12, 20195,362.395,386.465,293.765,310.315,310.3160,267,400
Aug 09, 20195,368.845,374.905,317.915,327.925,327.9271,097,900
Aug 08, 20195,333.185,387.965,305.865,387.965,387.9679,249,600
Aug 07, 20195,252.735,312.315,226.395,266.515,266.5189,433,100
Aug 06, 20195,245.525,297.455,234.655,234.655,234.6588,253,800
Aug 05, 20195,296.085,315.605,230.465,241.555,241.55105,517,800
Aug 02, 20195,427.555,455.135,350.765,359.005,359.00130,992,200
Aug 01, 20195,500.915,563.655,499.885,557.415,557.4181,383,400
Jul 31, 20195,511.515,538.595,503.135,518.905,518.9084,213,800
Jul 30, 20195,610.735,611.005,496.775,511.075,511.0787,362,100
Jul 29, 20195,598.655,624.345,590.825,601.105,601.1059,297,700
Jul 26, 20195,572.725,614.255,568.835,610.055,610.0571,726,800
Jul 25, 20195,646.735,672.775,549.665,578.055,578.05106,354,900
Jul 24, 20195,617.865,627.085,583.145,605.875,605.8768,914,100
Jul 23, 20195,590.605,638.665,580.525,618.165,618.1677,856,100
Jul 22, 20195,550.305,575.745,545.615,567.025,567.0258,118,200
Jul 19, 20195,580.995,598.005,534.255,552.345,552.3465,514,600
Jul 18, 20195,538.035,585.815,533.475,550.555,550.5563,265,600
Jul 17, 20195,602.255,621.215,567.855,571.715,571.7163,754,200
Jul 16, 20195,574.185,626.795,573.365,614.385,614.3866,028,700
Jul 15, 20195,581.115,606.485,550.865,578.215,578.2153,770,000
Jul 12, 20195,559.165,587.845,552.585,572.865,572.8660,414,500
Jul 11, 20195,589.685,592.305,548.955,551.955,551.9557,476,600
Jul 10, 20195,562.445,606.185,557.665,567.595,567.5960,776,200
Jul 09, 20195,578.345,582.775,544.625,572.105,572.1062,346,600
Jul 08, 20195,580.265,598.975,572.775,589.195,589.1954,984,500
Jul 05, 20195,613.925,616.635,573.355,593.725,593.7263,896,500
Jul 04, 20195,622.805,629.795,613.035,620.735,620.7346,168,300
Jul 03, 20195,579.245,618.815,579.045,618.815,618.8163,296,400
Jul 02, 20195,578.385,582.915,556.765,576.825,576.8267,572,900
Jul 01, 20195,584.135,611.285,567.915,567.915,567.9170,651,600
Jun 28, 20195,491.175,545.065,486.285,538.975,538.9777,991,000
Jun 27, 20195,508.385,511.225,465.625,493.615,493.6168,458,200
Jun 26, 20195,504.675,531.455,497.225,500.725,500.7272,145,100
Jun 25, 20195,499.825,523.575,499.655,514.575,514.5767,601,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...