ACA.PA - Crédit Agricole S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201910.3010.4410.3010.3710.373,525,733
Jun 14, 201910.3210.3610.2010.3010.303,148,228
Jun 13, 201910.3510.4510.2610.3910.393,601,180
Jun 12, 201910.4310.4510.3210.3810.383,717,760
Jun 11, 201910.5010.6410.4410.5010.504,330,784
Jun 10, 201910.3810.5510.3210.4910.493,554,798
Jun 07, 201910.2910.4410.2410.2910.295,115,303
Jun 06, 201910.3310.6010.1410.2410.248,183,991
Jun 05, 201910.5310.5610.3010.4110.415,014,067
Jun 04, 201910.1010.5210.0910.5210.527,976,145
Jun 03, 201910.1510.1710.0510.1710.174,390,591
May 31, 201910.1310.2410.1110.2310.235,422,811
May 30, 201910.3410.4010.3010.3210.324,015,918
May 29, 201910.1410.2610.1010.2210.226,623,880
May 28, 201910.3910.3910.1610.3110.316,549,362
May 27, 201910.3210.4410.3010.3510.354,949,216
May 24, 201910.1110.2610.0610.1910.199,990,970
May 24, 20190.69 Dividend
May 23, 201910.8510.8510.6410.689.997,529,911
May 22, 201911.2011.2210.9010.9810.276,676,474
May 21, 201911.1511.2311.0211.2010.486,164,088
May 20, 201911.1711.2110.9311.0710.356,711,361
May 17, 201911.2711.3811.1011.2010.487,275,766
May 16, 201911.1411.3510.9711.3210.597,675,073
May 15, 201911.0411.1810.8111.0710.3513,883,917
May 14, 201911.4311.5111.2611.3610.635,593,348
May 13, 201911.5611.6611.2211.2610.536,931,686
May 10, 201911.7011.8111.4911.5610.815,523,045
May 09, 201911.9511.9611.5111.5610.829,184,342
May 08, 201912.0512.1811.9512.1111.334,274,539
May 07, 201912.2712.3312.0512.0911.307,035,944
May 06, 201912.1112.2711.9512.2611.465,947,767
May 03, 201912.4312.4812.3112.3811.584,121,316
May 02, 201912.2212.5112.1612.3411.546,636,696
Apr 30, 201912.3112.3712.1812.2311.444,961,850
Apr 29, 201912.2012.4512.1912.3911.596,353,659
Apr 26, 201911.9912.2411.9412.1311.344,677,671
Apr 25, 201912.0112.1111.9312.0211.244,185,773
Apr 24, 201912.1512.3011.9812.0511.275,794,651
Apr 23, 201912.4412.4412.1512.1611.387,292,297
Apr 18, 201912.2812.4812.1212.4711.668,299,743
Apr 17, 201912.3412.4912.3112.3111.526,536,874
Apr 16, 201912.2412.4212.1712.3711.578,466,814
Apr 15, 201911.9312.2311.9312.2011.417,622,776
Apr 12, 201911.6012.0711.4411.9411.178,949,518
Apr 11, 201911.4311.6811.2911.5810.836,466,527
Apr 10, 201911.4111.5311.3011.3810.645,337,677
Apr 09, 201911.2711.4711.2411.3510.625,017,003
Apr 08, 201911.3211.3811.2511.3110.583,944,378
Apr 05, 201911.4411.5611.3411.3410.614,749,489
Apr 04, 201911.3911.5211.2411.4710.734,799,392
Apr 03, 201911.3211.4711.2711.3810.647,690,044
Apr 02, 201911.0711.2111.0211.1610.444,493,898
Apr 01, 201910.9711.1310.8211.0910.375,645,923
Mar 29, 201910.8010.8610.6810.7710.075,138,721
Mar 28, 201910.8010.8410.6010.669.975,392,258
Mar 27, 201910.5811.0510.4710.8710.1610,976,061
Mar 26, 201910.5010.5910.3810.499.813,476,768
Mar 25, 201910.4510.5810.3710.479.795,315,320
Mar 22, 201910.9910.9910.5110.519.8310,157,130
Mar 21, 201911.0311.0510.9010.9210.225,734,720
Mar 20, 201911.3011.3611.1111.1110.395,506,173
Mar 19, 201911.3111.4011.1511.3110.585,159,120
Mar 18, 201911.0911.4411.0511.3310.597,429,402
Mar 15, 201910.9811.0410.8811.0410.3324,118,542
Mar 14, 201911.0011.1210.9310.9510.246,352,609
Mar 13, 201910.8911.0510.8411.0010.295,778,723
Mar 12, 201910.9611.0810.8410.8810.177,407,372
Mar 11, 201910.6710.9210.6710.8910.187,402,806
Mar 08, 201910.5910.6310.4610.609.918,462,105
Mar 07, 201911.0211.0910.6010.669.9711,681,830
Mar 06, 201910.9511.0610.7711.0110.298,541,656
Mar 05, 201911.1211.1810.9711.0710.356,172,405
Mar 04, 201911.2311.2511.0911.1110.394,209,830
Mar 01, 201911.3411.3711.1311.1410.428,024,737
Feb 28, 201911.0411.2910.9311.2310.518,690,230
Feb 27, 201910.7711.1410.7711.1010.389,250,990
Feb 26, 201910.6910.8510.5910.8110.115,643,232
Feb 25, 201910.6810.8310.6210.7510.066,227,377
Feb 22, 201910.4910.6910.4710.569.886,668,831
Feb 21, 201910.6410.6410.4610.499.818,018,992
Feb 20, 201910.4910.6210.3810.599.917,322,661
Feb 19, 201910.4710.4910.3310.469.786,428,297
Feb 18, 201910.2010.5010.2010.459.778,112,985
Feb 15, 20199.7610.239.7110.209.5410,726,137
Feb 14, 201910.0210.119.729.809.177,754,263
Feb 13, 20199.809.969.759.899.256,894,345
Feb 12, 20199.759.899.659.809.176,680,512
Feb 11, 20199.619.689.569.649.014,727,510
Feb 08, 20199.849.849.409.558.938,618,873
Feb 07, 201910.1510.279.869.869.228,200,263
Feb 06, 20199.8710.209.8410.179.518,061,865
Feb 05, 20199.719.989.699.969.327,224,751
Feb 04, 20199.929.959.649.719.096,869,649
Feb 01, 20199.9710.009.809.919.276,331,535
Jan 31, 201910.1810.279.889.969.327,803,564
Jan 30, 201910.1110.1910.0510.169.513,940,386
Jan 29, 201910.1310.179.9510.129.464,403,664
Jan 28, 201910.3310.3510.0710.149.485,970,953
Jan 25, 201910.2510.4210.1910.389.715,875,939
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...