^FCHI - CAC 40

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20185,330.055,389.325,327.035,387.385,387.3874,045,400
Jun 21, 20185,386.885,396.475,302.095,316.015,316.0192,471,200
Jun 20, 20185,418.205,418.205,372.045,372.315,372.3183,444,100
Jun 19, 20185,387.815,398.045,366.055,390.635,390.6387,760,800
Jun 18, 20185,487.705,491.845,418.485,450.485,450.4884,643,700
Jun 15, 20185,542.825,560.625,501.885,501.885,501.88189,560,900
Jun 14, 20185,420.395,543.295,408.305,528.465,528.4699,909,400
Jun 13, 20185,457.315,474.015,447.905,452.735,452.7382,724,700
Jun 12, 20185,494.835,496.475,448.705,453.375,453.3778,558,400
Jun 11, 20185,459.815,480.425,451.135,473.915,473.9187,500,400
Jun 08, 20185,419.715,458.855,405.365,450.225,450.2279,611,800
Jun 07, 20185,482.615,500.325,440.665,448.365,448.3680,269,600
Jun 06, 20185,470.585,480.315,419.945,457.565,457.5688,256,900
Jun 05, 20185,464.885,512.825,460.955,460.955,460.9584,084,300
Jun 04, 20185,497.745,501.485,468.925,472.915,472.9179,269,000
Jun 01, 20185,440.425,482.565,438.315,465.535,465.5399,399,200
May 31, 20185,440.955,453.015,381.385,398.405,398.40144,487,200
May 30, 20185,420.155,434.245,386.155,427.355,427.35116,950,900
May 29, 20185,466.485,480.185,389.615,438.065,438.06141,981,600
May 28, 20185,565.665,577.385,492.305,508.935,508.9358,701,500
May 25, 20185,570.735,592.165,519.785,542.555,542.5587,810,500
May 24, 20185,576.655,598.655,523.225,548.455,548.4585,231,200
May 23, 20185,626.025,626.025,544.415,565.855,565.85100,736,000
May 22, 20185,637.945,653.095,628.935,640.105,640.1082,627,400
May 21, 20185,626.705,657.445,626.185,637.515,637.5149,392,900
May 18, 20185,610.145,643.155,603.355,614.515,614.51115,184,600
May 17, 20185,570.395,621.925,570.045,621.925,621.9280,318,200
May 16, 20185,546.395,570.965,540.675,567.545,567.5476,258,900
May 15, 20185,529.395,563.365,527.645,553.165,553.1688,419,600
May 14, 20185,539.055,542.215,524.445,540.685,540.6859,725,700
May 11, 20185,533.415,544.745,521.345,541.945,541.9461,288,900
May 10, 20185,532.375,547.205,522.915,545.955,545.9548,972,800
May 09, 20185,520.655,535.245,511.585,534.635,534.6372,894,200
May 08, 20185,523.915,529.155,496.395,521.935,521.9370,214,400
May 07, 20185,511.945,532.125,503.705,531.425,531.4245,591,900
May 04, 20185,495.715,516.055,485.995,516.055,516.0585,333,000
May 03, 20185,515.365,523.785,489.635,501.665,501.6679,259,400
May 02, 20185,511.465,538.735,509.085,529.225,529.2293,979,100
Apr 30, 20185,477.445,521.445,474.485,520.505,520.5073,369,100
Apr 27, 20185,454.255,483.195,453.975,483.195,483.1971,130,200
Apr 26, 20185,416.755,460.015,407.585,453.585,453.5883,179,000
Apr 25, 20185,414.155,442.325,388.675,413.305,413.3078,056,400
Apr 24, 20185,428.185,446.705,414.405,444.165,444.1690,205,000
Apr 23, 20185,404.725,440.845,392.585,438.555,438.5565,848,500
Apr 20, 20185,395.135,425.795,381.115,412.835,412.8387,342,700
Apr 19, 20185,389.825,397.845,377.115,391.645,391.6474,094,100
Apr 18, 20185,360.455,381.745,359.635,380.175,380.1782,529,900
Apr 17, 20185,325.635,370.235,317.125,353.545,353.5481,726,700
Apr 16, 20185,322.415,322.415,298.945,312.965,312.9660,319,200
Apr 13, 20185,318.135,339.055,303.385,315.025,315.0268,375,700
Apr 12, 20185,280.665,309.975,266.365,309.225,309.2282,203,700
Apr 11, 20185,301.445,303.325,264.275,277.945,277.9468,231,500
Apr 10, 20185,299.585,312.885,281.585,307.565,307.5678,090,500
Apr 09, 20185,271.005,289.725,247.575,263.395,263.3960,670,000
Apr 06, 20185,256.255,282.725,243.025,258.245,258.2468,854,400
Apr 05, 20185,216.685,280.615,213.635,276.675,276.6794,689,000
Apr 04, 20185,155.475,163.635,094.695,141.805,141.8091,113,200
Apr 03, 20185,144.635,171.625,118.695,152.125,152.1281,857,300
Mar 29, 20185,152.035,194.985,134.755,167.305,167.3092,382,200
Mar 28, 20185,073.425,130.445,038.125,130.445,130.44102,195,900
Mar 27, 20185,141.405,149.055,100.215,115.745,115.7484,280,000
Mar 26, 20185,106.345,126.995,043.275,066.285,066.2883,600,900
Mar 23, 20185,115.825,128.715,059.675,095.225,095.22102,365,000
Mar 22, 20185,205.175,231.175,119.295,167.215,167.21104,323,700
Mar 21, 20185,252.785,257.245,220.265,239.745,239.7469,220,400
Mar 20, 20185,232.125,255.105,208.515,252.435,252.4366,443,200
Mar 19, 20185,263.395,265.445,210.075,222.845,222.8476,919,000
Mar 16, 20185,259.365,299.235,258.515,282.755,282.75150,258,600
Mar 15, 20185,252.225,274.945,235.945,267.265,267.2682,441,300
Mar 14, 20185,237.755,272.725,224.315,233.365,233.3673,618,000
Mar 13, 20185,284.845,311.665,225.275,242.795,242.7987,014,000
Mar 12, 20185,298.225,302.425,258.115,276.715,276.7164,074,300
Mar 09, 20185,243.095,293.085,241.515,274.405,274.4075,500,400
Mar 08, 20185,189.145,264.365,186.285,254.105,254.1092,799,400
Mar 07, 20185,151.695,203.065,134.515,187.835,187.8393,450,600
Mar 06, 20185,203.115,216.605,170.145,170.235,170.2390,489,200
Mar 05, 20185,116.395,176.525,115.945,167.235,167.23120,940,100
Mar 02, 20185,223.145,226.115,121.245,136.585,136.58117,629,800
Mar 01, 20185,304.815,315.775,242.875,262.565,262.56112,757,700
Feb 28, 20185,321.505,357.065,312.625,320.495,320.4984,387,800
Feb 27, 20185,358.575,363.525,329.795,343.935,343.9376,239,100
Feb 26, 20185,343.575,357.365,329.515,344.265,344.2667,882,600
Feb 23, 20185,312.305,322.355,292.705,317.375,317.3768,488,500
Feb 22, 20185,272.435,321.195,253.205,309.235,309.2387,528,200
Feb 21, 20185,278.485,303.815,255.775,302.175,302.1772,945,400
Feb 20, 20185,257.435,291.815,249.855,289.865,289.8675,702,000
Feb 19, 20185,295.335,297.375,249.895,256.185,256.1851,447,900
Feb 16, 20185,249.425,291.485,245.805,281.585,281.58101,183,700
Feb 15, 20185,211.715,255.085,204.445,222.525,222.5297,295,500
Feb 14, 20185,137.575,188.145,081.625,165.265,165.26109,723,700
Feb 13, 20185,136.095,155.225,109.245,109.245,109.2478,507,900
Feb 12, 20185,130.405,165.755,113.825,140.065,140.0693,467,100
Feb 09, 20185,133.465,155.875,051.215,079.215,079.21143,039,900
Feb 08, 20185,229.785,248.445,129.525,151.685,151.68123,977,500
Feb 07, 20185,208.115,267.885,169.405,255.905,255.90117,755,000
Feb 06, 20185,104.285,226.135,101.155,161.815,161.81175,358,700
Feb 05, 20185,322.945,332.775,283.275,285.835,285.8396,711,900
Feb 02, 20185,433.845,437.265,364.985,364.985,364.9899,312,300
Feb 01, 20185,510.595,529.405,432.595,454.555,454.5587,026,200
Jan 31, 20185,483.515,496.785,471.185,481.935,481.9383,562,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...