^FCHI - CAC 40

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Jan 30, 20185,493.935,518.945,464.855,473.785,473.7880,083,100
Jan 29, 20185,534.145,537.535,517.675,521.595,521.5960,112,400
Jan 26, 20185,496.835,539.775,493.665,529.155,529.1565,388,300
Jan 25, 20185,493.815,525.765,456.055,481.215,481.2184,803,300
Jan 24, 20185,532.855,538.585,495.165,495.165,495.1685,219,400
Jan 23, 20185,563.565,567.035,521.835,535.265,535.2685,807,600
Jan 22, 20185,520.215,543.065,512.275,541.995,541.9977,421,200
Jan 19, 20185,493.995,528.895,490.325,526.515,526.5178,466,200
Jan 18, 20185,511.305,515.165,474.115,494.835,494.8382,084,500
Jan 17, 20185,496.265,518.395,485.025,493.995,493.9972,741,600
Jan 16, 20185,513.705,535.955,500.225,513.825,513.8269,422,000
Jan 15, 20185,515.555,525.015,501.285,509.695,509.6956,215,000
Jan 12, 20185,502.635,520.185,486.095,517.065,517.0680,659,900
Jan 11, 20185,514.095,516.595,478.975,488.555,488.5583,544,400
Jan 10, 20185,518.325,529.305,487.565,504.685,504.6896,478,300
Jan 09, 20185,491.915,525.675,491.915,523.945,523.9478,844,900
Jan 08, 20185,483.475,499.155,478.925,487.425,487.4272,318,000
Jan 05, 20185,424.165,470.755,422.785,470.755,470.7576,275,800
Jan 04, 20185,360.015,430.725,360.015,413.695,413.6992,583,500
Jan 03, 20185,295.315,347.635,291.895,331.285,331.2875,371,700
Jan 02, 20185,318.745,318.745,258.665,288.605,288.6066,802,600
Dec 29, 20175,336.155,344.055,312.565,312.565,312.5646,218,500
Dec 28, 20175,367.705,370.435,331.165,339.425,339.4242,420,600
Dec 27, 20175,359.825,388.145,352.535,368.845,368.8441,098,800
Dec 22, 20175,371.005,385.965,355.445,364.725,364.7246,753,800
Dec 21, 20175,332.395,389.805,323.545,385.975,385.9770,387,200
Dec 20, 20175,377.925,382.375,338.035,352.775,352.7768,688,100
Dec 19, 20175,409.655,420.645,380.155,382.915,382.9163,736,200
Dec 18, 20175,386.405,427.875,386.405,420.585,420.5881,891,400
Dec 15, 20175,340.345,360.875,330.105,349.305,349.30157,439,000
Dec 14, 20175,392.005,400.285,357.145,357.145,357.1478,206,300
Dec 13, 20175,415.325,429.035,393.985,399.455,399.4587,609,600
Dec 12, 20175,394.935,427.195,359.765,427.195,427.1980,840,200
Dec 11, 20175,411.715,411.715,382.505,386.835,386.8368,771,400
Dec 08, 20175,411.915,425.755,393.565,399.095,399.0990,629,200
Dec 07, 20175,374.575,396.315,365.755,383.865,383.8681,173,900
Dec 06, 20175,333.325,385.535,316.555,374.355,374.3578,019,500
Dec 05, 20175,382.235,392.485,349.795,375.535,375.5377,844,600
Dec 04, 20175,363.295,400.105,350.595,389.295,389.2981,907,500
Dec 01, 20175,374.135,378.325,299.065,316.895,316.8999,908,800
Nov 30, 20175,402.665,429.655,372.595,372.795,372.79128,032,500
Nov 29, 20175,416.495,441.695,394.895,398.055,398.0592,621,500
Nov 28, 20175,366.385,398.195,357.285,390.485,390.4865,960,000
Nov 27, 20175,378.965,408.475,359.395,360.095,360.0962,120,700
Nov 24, 20175,374.405,419.885,374.405,390.465,390.4654,357,200
Nov 23, 20175,339.765,391.895,330.325,379.545,379.5455,368,500
Nov 22, 20175,364.615,391.015,352.765,352.765,352.7667,526,600
Nov 21, 20175,335.845,385.865,326.865,366.155,366.1574,777,300
Nov 20, 20175,311.285,348.155,302.855,340.455,340.4566,757,000
Nov 17, 20175,335.855,350.255,304.355,319.175,319.1788,650,100
Nov 16, 20175,325.415,345.235,312.875,336.395,336.3974,296,300
Nov 15, 20175,301.145,312.395,267.225,301.255,301.2594,175,400
Nov 14, 20175,345.305,365.645,301.575,315.585,315.5890,263,700
Nov 13, 20175,382.655,384.765,301.025,341.635,341.6384,572,600
Nov 10, 20175,405.555,415.885,375.125,380.725,380.7284,901,400
Nov 09, 20175,470.185,479.705,401.435,407.755,407.7598,897,900
Nov 08, 20175,487.535,496.085,452.205,471.435,471.4392,596,200
Nov 07, 20175,521.755,525.555,475.925,480.645,480.6478,339,100
Nov 06, 20175,507.075,513.315,492.905,507.255,507.2570,213,800
Nov 03, 20175,513.475,521.925,498.295,517.975,517.9775,125,000
Nov 02, 20175,510.965,520.815,486.245,510.505,510.5070,253,200
Nov 01, 20175,524.385,536.405,514.295,514.295,514.2975,303,700
Oct 31, 20175,492.635,511.255,489.415,503.295,503.2975,164,700
Oct 30, 20175,488.335,507.565,487.295,493.635,493.6367,428,800
Oct 27, 20175,470.345,513.535,470.245,494.135,494.1395,585,200
Oct 26, 20175,383.445,459.615,375.265,455.405,455.4090,950,700
Oct 25, 20175,399.615,416.545,364.165,374.895,374.8980,466,800
Oct 24, 20175,377.865,413.035,377.865,394.805,394.8074,560,600
Oct 23, 20175,377.455,408.745,367.655,386.815,386.8163,702,000
Oct 20, 20175,389.485,392.095,368.215,372.385,372.3892,307,000
Oct 19, 20175,371.005,377.815,343.005,368.295,368.2986,686,600
Oct 18, 20175,368.095,394.235,359.685,383.815,383.8164,165,900
Oct 17, 20175,372.655,376.695,347.555,361.375,361.3764,933,200
Oct 16, 20175,362.535,371.625,347.615,362.885,362.8863,076,900
Oct 13, 20175,362.735,371.655,344.965,351.745,351.7473,942,000
Oct 12, 20175,358.425,361.925,342.695,360.815,360.8156,447,100
Oct 11, 20175,367.385,367.385,338.145,362.415,362.4171,441,700
Oct 10, 20175,364.165,372.275,351.795,363.655,363.6559,718,000
Oct 09, 20175,364.815,378.515,351.685,365.835,365.8355,296,900
Oct 06, 20175,378.075,378.075,350.265,359.905,359.9066,128,500
Oct 05, 20175,355.915,381.745,355.915,379.215,379.2170,314,300
Oct 04, 20175,369.245,369.455,345.205,363.235,363.2380,019,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...