^FCHI - CAC 40

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20195,394.465,398.475,264.135,269.925,269.92109,347,500
Mar 21, 20195,378.415,393.335,349.005,378.855,378.8575,608,100
Mar 20, 20195,417.215,429.445,382.665,382.665,382.6680,810,600
Mar 19, 20195,406.235,443.105,403.585,425.905,425.9070,707,600
Mar 18, 20195,403.545,416.495,401.475,412.835,412.8371,187,100
Mar 15, 20195,352.885,421.515,351.885,405.325,405.32213,640,300
Mar 14, 20195,308.755,358.415,308.755,349.785,349.7880,679,300
Mar 13, 20195,263.015,309.775,261.895,306.385,306.3872,032,100
Mar 12, 20195,290.945,294.835,245.765,270.255,270.2579,641,900
Mar 11, 20195,253.495,268.595,230.165,265.965,265.9671,957,700
Mar 08, 20195,233.975,252.355,221.035,231.225,231.2299,881,400
Mar 07, 20195,282.145,306.095,249.325,267.925,267.92100,441,400
Mar 06, 20195,288.405,314.975,281.955,288.815,288.8118,519,200
Mar 05, 20195,288.555,297.995,267.575,297.525,297.5274,259,300
Mar 04, 20195,291.135,310.645,283.355,286.575,286.5763,344,600
Mar 01, 20195,267.145,286.695,262.475,265.195,265.1988,315,600
Feb 28, 20195,204.775,247.555,204.775,240.535,240.53110,811,900
Feb 27, 20195,218.125,236.835,211.545,225.355,225.3586,877,000
Feb 26, 20195,212.865,248.505,197.295,238.725,238.7274,612,300
Feb 25, 20195,228.255,242.225,219.395,231.855,231.8572,266,600
Feb 22, 20195,190.945,226.805,190.285,215.855,215.8575,215,100
Feb 21, 20195,200.125,206.385,180.625,196.115,196.1195,156,300
Feb 20, 20195,168.595,202.905,159.065,195.955,195.9574,722,600
Feb 19, 20195,162.315,176.415,137.175,160.525,160.5267,491,900
Feb 18, 20195,149.065,170.965,147.815,168.545,168.5460,816,200
Feb 15, 20195,061.545,164.585,059.505,153.195,153.19110,465,200
Feb 14, 20195,117.795,117.795,062.525,062.525,062.5290,012,000
Feb 13, 20195,071.545,092.195,061.605,074.275,074.2784,733,400
Feb 12, 20195,052.335,073.795,039.995,056.355,056.3581,414,900
Feb 11, 20194,988.095,023.294,986.305,014.475,014.4770,045,200
Feb 08, 20194,980.815,005.644,946.144,961.644,961.64100,191,000
Feb 07, 20195,075.755,083.894,985.564,985.564,985.56111,261,700
Feb 06, 20195,060.655,083.815,058.045,079.055,079.0585,303,500
Feb 05, 20195,009.835,083.344,997.535,083.345,083.3487,212,600
Feb 04, 20195,014.315,019.404,970.705,000.195,000.1970,664,200
Feb 01, 20195,004.655,023.374,980.505,019.265,019.2679,792,300
Jan 31, 20194,993.095,016.284,955.504,992.724,992.72102,641,200
Jan 30, 20194,943.684,974.764,942.644,974.764,974.7668,861,600
Jan 29, 20194,889.344,949.454,879.664,928.184,928.1866,407,300
Jan 28, 20194,903.954,912.104,878.624,888.584,888.5864,841,000
Jan 25, 20194,895.594,931.804,890.904,925.824,925.8282,965,000
Jan 24, 20194,839.594,883.904,832.404,871.964,871.9682,884,500
Jan 23, 20194,831.924,875.414,820.144,840.384,840.3878,599,700
Jan 22, 20194,841.184,863.304,824.064,847.534,847.5367,998,400
Jan 21, 20194,865.794,872.624,859.764,867.784,867.7849,416,900
Jan 18, 20194,825.974,881.574,824.264,875.934,875.93106,129,400
Jan 17, 20194,782.634,801.674,772.644,794.374,794.3782,674,400
Jan 16, 20194,811.594,816.494,784.794,810.744,810.7481,097,500
Jan 15, 20194,799.584,816.734,754.694,786.174,786.1783,421,600
Jan 14, 20194,740.314,773.154,730.554,762.754,762.7569,500,100
Jan 11, 20194,814.664,821.284,760.844,781.344,781.3477,037,500
Jan 10, 20194,788.764,805.664,759.764,805.664,805.6676,138,500
Jan 09, 20194,811.184,843.484,801.834,813.584,813.5894,180,800
Jan 08, 20194,722.164,810.274,719.234,773.274,773.2798,114,900
Jan 07, 20194,757.014,760.274,690.224,719.174,719.1773,900,700
Jan 04, 20194,649.634,750.514,636.794,737.124,737.1295,967,400
Jan 03, 20194,641.804,671.284,607.684,611.494,611.4978,741,500
Jan 02, 20194,642.184,699.984,606.204,689.394,689.3976,980,400
Dec 31, 20184,708.744,731.494,696.124,730.694,730.6923,249,900
Dec 28, 20184,641.054,700.494,623.974,678.744,678.7467,583,000
Dec 27, 20184,689.204,692.434,555.994,598.614,598.6189,451,800
Dec 24, 20184,650.424,664.204,622.034,626.394,626.3924,595,900
Dec 21, 20184,672.774,696.184,628.244,694.384,694.38187,129,800
Dec 20, 20184,709.754,719.614,685.614,692.464,692.46120,847,000
Dec 19, 20184,766.734,794.014,761.634,777.454,777.4596,198,400
Dec 18, 20184,773.194,804.984,754.084,754.084,754.08109,281,600
Dec 17, 20184,840.124,847.504,788.884,799.874,799.8783,817,900
Dec 14, 20184,853.124,873.164,822.894,853.704,853.7089,679,200
Dec 13, 20184,926.864,935.484,890.444,896.924,896.9288,192,400
Dec 12, 20184,834.244,924.664,829.124,909.454,909.45106,795,300
Dec 11, 20184,781.944,853.924,770.074,806.204,806.20101,943,600
Dec 10, 20184,797.924,809.984,732.024,742.384,742.38108,458,800
Dec 07, 20184,813.624,877.134,812.384,813.134,813.1395,511,500
Dec 06, 20184,898.354,898.354,760.984,780.464,780.46140,516,600
Dec 05, 20184,963.184,976.634,941.454,944.374,944.3778,499,500
Dec 04, 20185,036.955,043.265,012.485,012.665,012.6684,238,000
Dec 03, 20185,112.585,115.135,043.205,053.985,053.98101,898,900
Nov 30, 20185,016.455,016.864,974.995,003.925,003.92107,965,900
Nov 29, 20185,026.665,036.814,995.955,006.255,006.2582,130,300
Nov 28, 20184,998.145,007.474,977.934,983.244,983.2484,265,900
Nov 27, 20184,992.535,013.694,958.714,983.154,983.1585,316,600
Nov 26, 20184,982.545,023.784,973.714,994.984,994.9894,237,200
Nov 23, 20184,939.794,968.504,913.724,946.954,946.9561,973,700
Nov 22, 20184,958.894,961.354,923.804,938.144,938.1460,539,000
Nov 21, 20184,949.724,978.924,930.254,975.504,975.5082,217,400
Nov 20, 20184,962.854,967.984,894.304,924.894,924.8997,368,100
Nov 19, 20185,040.685,062.754,979.984,985.454,985.4575,776,800
Nov 16, 20185,068.645,081.004,986.195,025.205,025.2099,615,100
Nov 15, 20185,097.095,106.564,993.485,033.625,033.6299,859,900
Nov 14, 20185,062.445,131.045,026.225,068.855,068.8588,350,000
Nov 13, 20185,077.575,106.775,054.905,101.855,101.8578,747,800
Nov 12, 20185,130.385,140.455,058.495,059.095,059.0977,068,100
Nov 09, 20185,103.435,112.575,072.215,106.755,106.7584,712,400
Nov 08, 20185,147.195,168.115,120.145,131.455,131.4587,240,200
Nov 07, 20185,100.085,150.645,098.905,137.945,137.9488,816,200
Nov 06, 20185,110.805,110.805,066.395,075.195,075.1967,159,700
Nov 05, 20185,101.875,124.195,092.365,101.395,101.3968,302,600
Nov 02, 20185,147.025,162.185,101.285,102.135,102.1394,431,400
Nov 01, 20185,076.555,119.685,060.765,085.785,085.7886,117,000
Oct 31, 20185,049.745,106.765,047.355,093.445,093.44130,251,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...