CA.PA - Carrefour SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 201814.4714.8614.4014.5814.583,717,234
Dec 06, 201814.9014.9414.2514.4014.406,667,851
Dec 05, 201815.1515.2614.9114.9114.914,419,817
Dec 04, 201815.1915.6015.1515.3015.305,630,680
Dec 03, 201816.0416.1014.9814.9814.988,562,743
Nov 30, 201816.3916.3915.8615.9015.905,508,388
Nov 29, 201816.8916.9516.4016.4216.422,845,547
Nov 28, 201816.6716.9116.5816.7516.752,793,466
Nov 27, 201816.4416.7116.4416.6216.622,755,661
Nov 26, 201816.5816.8016.3716.4816.484,089,916
Nov 23, 201816.9217.1116.6316.6616.663,283,526
Nov 22, 201817.2217.2616.8716.9316.932,737,904
Nov 21, 201817.3217.3617.1417.2617.262,532,552
Nov 20, 201817.2617.3517.0817.2217.223,042,255
Nov 19, 201817.4517.5817.2817.3517.352,336,316
Nov 16, 201817.5317.7717.3117.5017.502,130,750
Nov 15, 201817.5617.5617.1717.5017.502,826,764
Nov 14, 201817.5617.6217.3217.4017.403,448,016
Nov 13, 201817.4217.5617.3017.5317.532,221,808
Nov 12, 201817.6317.7617.4317.4317.432,659,558
Nov 09, 201817.8417.8517.4417.5817.583,431,419
Nov 08, 201817.5617.8417.5517.8317.834,290,260
Nov 07, 201817.3017.5117.2017.5117.512,711,132
Nov 06, 201817.5017.5017.1117.2517.252,341,026
Nov 05, 201817.4517.6917.4317.4317.432,661,277
Nov 02, 201817.3317.4717.3017.4217.422,675,594
Nov 01, 201817.0517.5017.0517.2717.272,646,036
Oct 31, 201817.2017.2716.9717.1517.153,189,795
Oct 30, 201817.1017.2516.9617.1617.163,085,320
Oct 29, 201816.8417.1516.6517.1017.103,706,854
Oct 26, 201816.7416.8516.4516.6516.653,913,116
Oct 25, 201816.8017.0716.6716.8616.863,746,764
Oct 24, 201816.9917.1916.8916.9016.903,772,675
Oct 23, 201816.6817.1116.5816.9716.974,133,952
Oct 22, 201817.1417.3516.8316.8816.883,049,816
Oct 19, 201816.9417.1816.8117.1217.125,355,779
Oct 18, 201816.4717.0916.4717.0317.0312,278,680
Oct 17, 201815.5315.7315.4715.5715.573,479,698
Oct 16, 201815.9215.9215.4315.5515.554,086,376
Oct 15, 201815.9816.2115.8215.8915.893,586,395
Oct 12, 201815.7716.1715.6515.9915.994,577,918
Oct 11, 201815.5015.9015.3915.6815.684,661,428
Oct 10, 201815.5015.7715.4015.6315.635,702,513
Oct 09, 201815.6415.6515.3115.3315.333,894,473
Oct 08, 201815.6015.6515.4515.6415.642,657,793
Oct 05, 201816.2016.2915.5815.6915.695,934,856
Oct 04, 201816.5216.6016.1716.2216.223,601,238
Oct 03, 201816.4816.6716.4716.5716.572,597,597
Oct 02, 201816.5016.5716.3016.4816.482,626,018
Oct 01, 201816.5016.7316.4416.5616.562,507,183
Sep 28, 201816.4816.5016.3316.5016.503,209,886
Sep 27, 201816.3716.5916.3316.5216.522,051,729
Sep 26, 201816.2916.4316.2716.4316.432,598,470
Sep 25, 201816.3216.5016.3016.3416.342,237,191
Sep 24, 201816.5016.7116.4216.4516.452,960,946
Sep 21, 201816.6916.8616.5916.5916.596,318,017
Sep 20, 201816.7816.9816.6516.6816.683,666,311
Sep 19, 201816.5816.9116.5216.8316.834,658,001
Sep 18, 201816.3616.5916.2216.5916.594,049,505
Sep 17, 201816.2016.4716.1116.3316.334,551,637
Sep 14, 201816.1716.2516.0716.1516.152,306,191
Sep 13, 201816.2916.4316.1516.1716.172,822,069
Sep 12, 201816.4016.5316.0616.2916.296,659,080
Sep 11, 201816.2016.3515.9115.9815.984,476,245
Sep 10, 201815.6016.2015.5516.1516.155,760,325
Sep 07, 201815.2515.7415.2215.6115.614,343,939
Sep 06, 201815.1315.3015.0115.1915.192,407,866
Sep 05, 201815.2815.3915.1015.1115.113,431,324
Sep 04, 201815.5115.5515.3015.3515.351,972,310
Sep 03, 201815.3715.5615.3215.4815.482,274,763
Aug 31, 201815.6315.6315.4015.4115.41911,498
Aug 30, 201815.5515.6215.3415.6115.612,889,939
Aug 29, 201815.8215.9115.5115.6015.602,563,044
Aug 28, 201815.7515.8015.5915.7815.783,993,240
Aug 27, 201815.6315.8115.5915.7215.721,838,183
Aug 24, 201815.4515.7615.4415.5615.562,263,069
Aug 23, 201815.5915.6015.4615.4915.492,463,300
Aug 22, 201815.3115.5815.2515.5515.553,836,030
Aug 21, 201815.1415.3515.0715.2915.292,098,245
Aug 20, 201815.0015.2515.0015.1515.152,288,809
Aug 17, 201815.1915.2314.9414.9514.953,240,003
Aug 16, 201815.0215.2114.9015.1615.162,547,747
Aug 15, 201815.1515.2514.8614.9914.992,552,717
Aug 14, 201815.3015.4415.0715.0915.092,711,698
Aug 13, 201815.3415.3915.1915.2315.232,566,584
Aug 10, 201815.4115.6615.2815.4415.443,351,632
Aug 09, 201815.5615.6015.4715.5315.531,963,368
Aug 08, 201815.4115.6015.2815.6015.602,535,986
Aug 07, 201815.6015.6315.4115.5015.503,256,075
Aug 06, 201815.6015.7315.4715.6015.603,059,510
Aug 03, 201815.2015.5215.1015.4515.455,070,818
Aug 02, 201815.0915.1915.0115.1515.152,646,348
Aug 01, 201815.4015.4115.1615.1615.162,855,278
Jul 31, 201815.3315.4515.3015.3615.363,641,032
Jul 30, 201815.5315.5415.1515.3015.304,281,240
Jul 27, 201814.8015.7714.6615.5715.5716,326,244
Jul 26, 201813.8914.0613.8513.9013.904,052,742
Jul 25, 201813.8013.9413.7613.8513.854,194,555
Jul 24, 201813.6913.7813.5613.7313.734,070,694
Jul 23, 201813.4713.6513.4413.6513.653,580,563
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...