^FCHI - CAC 40

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20185,130.295,135.695,089.735,094.645,094.64-
Oct 19, 20185,119.645,133.595,057.455,084.665,084.66130,238,900
Oct 18, 20185,150.235,175.595,115.315,116.795,116.7999,240,000
Oct 17, 20185,187.115,205.385,117.235,144.955,144.9590,604,000
Oct 16, 20185,094.445,176.805,082.415,173.055,173.0588,042,700
Oct 15, 20185,095.125,105.935,058.055,095.075,095.0779,093,900
Oct 12, 20185,160.235,164.035,095.745,095.985,095.9898,283,100
Oct 11, 20185,128.225,175.365,101.905,106.375,106.37141,209,700
Oct 10, 20185,319.275,319.885,200.115,206.225,206.22104,816,300
Oct 09, 20185,304.115,328.375,260.535,318.555,318.5578,857,600
Oct 08, 20185,339.495,349.315,291.745,300.255,300.2569,434,100
Oct 05, 20185,407.585,412.315,354.795,359.365,359.3684,127,700
Oct 04, 20185,471.885,477.925,404.845,410.855,410.8594,188,600
Oct 03, 20185,485.025,509.085,468.475,491.405,491.4065,565,700
Oct 02, 20185,473.795,480.245,440.785,467.895,467.8983,460,200
Oct 01, 20185,494.935,519.945,491.175,506.825,506.8275,188,000
Sep 28, 20185,514.555,527.245,458.215,493.495,493.49112,190,100
Sep 27, 20185,500.255,546.805,485.835,540.415,540.4174,700,600
Sep 26, 20185,482.995,512.755,471.575,512.735,512.7377,971,500
Sep 25, 20185,468.915,497.155,468.785,479.105,479.1074,313,200
Sep 24, 20185,480.645,488.185,463.445,476.175,476.1773,646,100
Sep 21, 20185,463.665,499.035,463.665,494.175,494.17222,510,800
Sep 20, 20185,398.205,461.115,398.205,451.595,451.59108,602,600
Sep 19, 20185,362.945,406.065,361.335,393.745,393.7485,324,800
Sep 18, 20185,348.495,389.765,339.625,363.795,363.7980,228,500
Sep 17, 20185,344.555,358.185,329.975,348.875,348.8766,172,300
Sep 14, 20185,353.585,362.205,338.255,352.575,352.5766,793,100
Sep 13, 20185,327.945,366.345,325.305,328.125,328.1275,754,300
Sep 12, 20185,294.585,338.635,293.625,332.135,332.1375,458,800
Sep 11, 20185,284.245,285.025,240.045,283.795,283.7974,742,700
Sep 10, 20185,250.765,291.215,241.185,269.635,269.6371,394,000
Sep 07, 20185,252.985,266.635,226.315,252.225,252.2283,620,300
Sep 06, 20185,254.705,292.435,243.815,243.845,243.8479,501,100
Sep 05, 20185,322.085,324.005,259.985,260.225,260.22103,548,700
Sep 04, 20185,423.675,428.225,322.775,342.705,342.7079,249,300
Sep 03, 20185,400.705,417.465,387.215,413.805,413.8048,627,400
Aug 31, 20185,470.805,471.055,403.165,406.855,406.8589,131,200
Aug 30, 20185,494.025,498.775,467.125,478.065,478.0664,286,100
Aug 29, 20185,495.955,504.325,476.275,501.335,501.3352,978,800
Aug 28, 20185,489.515,506.765,477.355,484.995,484.9962,817,700
Aug 27, 20185,455.405,487.455,448.495,479.105,479.1043,768,100
Aug 24, 20185,422.785,449.755,421.215,432.505,432.5052,056,700
Aug 23, 20185,422.395,436.725,415.435,419.335,419.3352,041,400
Aug 22, 20185,401.435,431.525,401.435,420.615,420.6171,435,300
Aug 21, 20185,372.025,427.265,367.385,408.605,408.6056,477,500
Aug 20, 20185,362.375,397.785,356.325,379.655,379.6548,284,100
Aug 17, 20185,356.495,366.565,313.995,344.935,344.9364,188,500
Aug 16, 20185,326.175,354.955,307.165,349.025,349.0264,762,100
Aug 15, 20185,414.755,417.195,287.185,305.225,305.2287,832,500
Aug 14, 20185,437.435,447.935,392.395,403.415,403.4168,465,700
Aug 13, 20185,402.415,428.915,385.195,412.325,412.3266,875,100
Aug 10, 20185,455.965,466.675,391.015,414.685,414.68103,117,500
Aug 09, 20185,487.925,502.425,468.645,502.255,502.2555,242,100
Aug 08, 20185,518.495,530.025,497.105,501.905,501.9057,616,100
Aug 07, 20185,490.915,539.415,490.085,521.315,521.3165,874,000
Aug 06, 20185,487.285,501.545,456.515,477.185,477.1861,262,700
Aug 03, 20185,475.825,491.785,459.275,478.985,478.9872,256,600
Aug 02, 20185,477.635,483.745,445.915,460.985,460.9895,127,100
Aug 01, 20185,520.335,531.585,495.795,498.375,498.3781,015,200
Jul 31, 20185,505.525,529.035,496.415,511.305,511.3097,712,800
Jul 30, 20185,490.205,507.485,482.245,491.225,491.2268,998,200
Jul 27, 20185,477.535,514.405,475.775,511.765,511.76104,519,100
Jul 26, 20185,463.295,480.555,435.275,480.555,480.5598,897,800
Jul 25, 20185,445.245,452.255,413.665,426.415,426.4181,395,300
Jul 24, 20185,399.195,453.055,389.775,434.195,434.1996,565,100
Jul 23, 20185,382.865,385.835,358.825,378.255,378.2558,933,900
Jul 20, 20185,409.675,424.375,342.305,398.325,398.3293,503,600
Jul 19, 20185,437.715,444.195,409.775,417.075,417.0773,346,300
Jul 18, 20185,441.545,459.725,438.315,447.445,447.4472,157,000
Jul 17, 20185,405.615,426.785,383.005,422.545,422.5463,232,400
Jul 16, 20185,429.435,439.665,404.525,409.435,409.4356,645,300
Jul 13, 20185,428.045,439.565,418.175,429.205,429.2066,789,800
Jul 12, 20185,369.195,406.485,349.485,405.905,405.9077,442,500
Jul 11, 20185,393.415,396.705,353.935,353.935,353.9387,179,200
Jul 10, 20185,410.195,437.055,404.905,434.365,434.3673,970,700
Jul 09, 20185,403.045,418.955,384.605,398.115,398.1168,001,100
Jul 06, 20185,387.185,393.465,345.465,375.775,375.7772,631,100
Jul 05, 20185,326.025,391.575,324.525,366.325,366.3295,493,300
Jul 04, 20185,313.965,333.225,307.205,320.505,320.5063,961,500
Jul 03, 20185,302.365,336.205,284.135,316.775,316.7779,762,300
Jul 02, 20185,264.405,293.405,242.645,276.765,276.7684,519,600
Jun 29, 20185,335.245,357.955,318.475,323.535,323.5396,281,300
Jun 28, 20185,308.445,341.095,250.225,275.645,275.6491,384,400
Jun 27, 20185,284.465,371.585,246.415,327.205,327.2091,539,300
Jun 26, 20185,308.885,315.565,281.295,281.295,281.2966,678,000
Jun 25, 20185,350.965,362.335,283.865,283.865,283.8661,986,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...