U.S. Markets open in 2 hrs 14 mins

CAC 40 (^FCHI)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
4,871.13-14.00 (-0.29%)
As of 1:01PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20204,873.104,886.774,843.904,871.134,871.13-
Aug 06, 20204,919.414,951.864,860.984,885.134,885.1380,000
Aug 05, 20204,916.964,954.604,907.414,933.344,933.3475,000
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, 20205,129.785,172.985,097.425,104.285,104.2885,800
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, 20205,112.505,121.725,059.075,081.515,081.5188,500
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, 20204,965.725,014.834,908.154,909.644,909.6484,000
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
Jun 04, 20204,994.185,052.754,966.825,011.985,011.98138,794,600
Jun 03, 20204,911.455,026.454,909.995,022.385,022.38160,112,800
Jun 02, 20204,799.884,880.154,795.284,858.974,858.97126,839,400
Jun 01, 20204,776.724,782.034,721.634,762.784,762.7875,978,000
May 29, 20204,733.984,768.854,695.364,695.444,695.44167,179,700
May 28, 20204,718.114,784.094,701.524,771.394,771.39127,442,900
May 27, 20204,621.774,711.994,614.414,688.744,688.74177,960,100
May 26, 20204,588.304,619.844,573.894,606.244,606.24140,172,500
May 25, 20204,482.544,539.914,451.564,539.914,539.9165,971,900
May 22, 20204,381.824,475.354,368.804,444.564,444.5699,188,200
May 21, 20204,443.924,498.084,429.274,445.454,445.4588,243,500
May 20, 20204,434.624,499.794,396.204,496.984,496.98107,244,100
May 19, 20204,536.074,536.074,421.114,458.164,458.16138,767,200
May 18, 20204,361.034,508.954,354.734,498.344,498.34119,506,400
May 15, 20204,314.974,335.774,255.194,277.634,277.63111,236,400
May 14, 20204,294.014,313.264,194.584,273.134,273.13127,632,000
May 13, 20204,420.504,422.744,336.564,344.954,344.95103,285,300
May 12, 20204,473.434,499.394,453.654,472.504,472.5099,269,700
May 11, 20204,561.194,569.764,460.244,490.224,490.2283,493,200
May 08, 20204,538.094,560.194,519.594,549.644,549.6449,408,600
May 07, 20204,456.444,503.944,440.984,501.444,501.4478,225,400
May 06, 20204,484.164,484.164,425.784,433.384,433.3883,242,500
May 05, 20204,455.744,492.524,419.954,483.134,483.1393,373,300
May 04, 20204,413.144,427.744,362.134,378.234,378.23124,810,600
Apr 30, 20204,693.284,719.744,554.914,572.184,572.18141,611,100
Apr 29, 20204,566.294,678.934,552.814,671.114,671.11111,685,100
Apr 28, 20204,507.424,601.944,493.514,569.794,569.79104,388,900
Apr 27, 20204,479.864,505.264,448.054,505.264,505.2675,900,400
Apr 24, 20204,387.034,448.734,366.094,393.324,393.3281,295,300
Apr 23, 20204,450.194,495.904,395.754,451.004,451.0090,083,500
Apr 22, 20204,382.204,417.574,361.444,411.804,411.8084,195,800
Apr 21, 20204,467.494,477.314,357.464,357.464,357.4698,896,700
Apr 20, 20204,531.344,531.344,426.244,528.304,528.3079,833,400
Apr 17, 20204,470.924,550.784,464.094,499.014,499.01134,393,000
Apr 16, 20204,402.384,418.654,318.904,350.164,350.16107,745,200
Apr 15, 20204,511.874,525.504,335.594,353.724,353.72119,358,000
Apr 14, 20204,553.554,577.844,497.564,523.914,523.91104,764,600
Apr 09, 20204,512.304,543.694,409.044,506.854,506.85126,589,000
Apr 08, 20204,397.364,442.754,333.094,442.754,442.7596,256,500
Apr 07, 20204,489.404,527.604,379.274,438.274,438.27146,543,100
Apr 06, 20204,298.504,353.214,268.524,346.144,346.14141,469,800
Apr 03, 20204,204.814,214.594,142.284,154.584,154.58124,037,700
Apr 02, 20204,243.844,265.564,143.164,220.964,220.96135,203,200
Apr 01, 20204,259.944,266.694,186.454,207.244,207.24141,856,100
Mar 31, 20204,437.784,468.524,309.724,396.124,396.12151,397,700
Mar 30, 20204,362.094,379.154,216.414,378.514,378.51119,404,100
Mar 27, 20204,433.954,471.374,288.664,351.494,351.49144,021,100
Mar 26, 20204,332.794,543.584,296.064,543.584,543.58150,657,300
Mar 25, 20204,339.714,453.014,221.324,432.304,432.30176,942,500
Mar 24, 20204,087.614,242.704,038.064,242.704,242.70185,439,800
Mar 23, 20203,869.014,097.823,851.173,914.313,914.31195,845,200
Mar 20, 20204,066.794,109.113,984.304,048.804,048.80271,872,900
Mar 19, 20203,833.993,909.153,691.083,855.503,855.50199,534,100
Mar 18, 20203,905.533,908.723,726.453,754.843,754.84214,274,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...