CA.PA - Carrefour SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 201916.4816.5316.3616.4716.47555,987
Mar 25, 201916.7716.8916.3616.4516.453,217,714
Mar 22, 201917.1317.3316.9016.9016.902,731,406
Mar 21, 201917.0117.0516.8817.0017.001,588,830
Mar 20, 201917.1017.3117.0417.0417.041,677,479
Mar 19, 201916.9517.1516.9017.0517.051,558,734
Mar 18, 201916.9217.0916.9116.9716.972,583,641
Mar 15, 201917.2017.2016.9216.9216.925,988,825
Mar 14, 201917.1817.3417.0917.1517.152,102,502
Mar 13, 201917.2017.2517.0417.1417.142,520,578
Mar 12, 201917.4217.5917.2517.2517.252,871,814
Mar 11, 201917.1317.3317.1217.3017.301,810,712
Mar 08, 201917.3517.4617.0817.1117.112,522,012
Mar 07, 201917.4317.5017.3617.4817.482,127,870
Mar 06, 201917.3517.5017.3217.4517.451,687,962
Mar 05, 201917.4017.4517.1417.3517.352,332,381
Mar 04, 201917.6517.8317.2817.3717.373,744,623
Mar 01, 201917.7018.1517.4917.7117.714,306,148
Feb 28, 201917.8018.0917.5718.0018.004,435,937
Feb 27, 201917.7817.8517.5317.5617.563,422,980
Feb 26, 201917.8017.9817.7017.7517.752,426,467
Feb 25, 201917.9818.0817.6917.8017.802,184,805
Feb 22, 201917.7517.9917.7317.9517.951,852,845
Feb 21, 201917.9518.0617.6517.7717.772,445,180
Feb 20, 201917.9518.0917.8517.9017.902,511,746
Feb 19, 201918.0018.0917.7218.0718.072,992,183
Feb 18, 201918.0918.1217.8617.9917.991,373,025
Feb 15, 201917.6618.1417.6318.1418.142,405,130
Feb 14, 201917.9618.0317.6117.7517.751,773,045
Feb 13, 201917.7818.0717.7217.9217.922,926,613
Feb 12, 201917.6717.8417.5017.7917.792,659,048
Feb 11, 201917.5917.6217.4217.5017.501,323,566
Feb 08, 201917.4817.7417.4517.4917.492,088,586
Feb 07, 201918.0018.0417.4917.4917.492,360,031
Feb 06, 201917.8018.1717.8018.0818.084,367,676
Feb 05, 201917.3017.6617.2117.6617.662,203,773
Feb 04, 201917.4017.4117.0617.2317.231,828,018
Feb 01, 201917.3817.4517.1717.3817.381,716,496
Jan 31, 201917.2317.4517.1517.2817.282,410,224
Jan 30, 201917.2617.3317.1617.2617.261,604,033
Jan 29, 201917.3117.5417.1517.3917.392,308,459
Jan 28, 201917.3417.4017.2117.2817.281,679,554
Jan 25, 201917.2617.5117.2517.4517.452,823,246
Jan 24, 201917.4117.4117.1217.2217.223,035,508
Jan 23, 201916.9017.5816.8517.4717.478,044,906
Jan 22, 201916.4416.5916.2516.3316.332,275,771
Jan 21, 201916.5716.6016.3616.4116.411,968,765
Jan 18, 201916.4216.8216.2516.6116.614,456,347
Jan 17, 201916.0116.0815.8216.0216.021,878,271
Jan 16, 201915.9016.0515.7616.0216.022,554,182
Jan 15, 201916.0716.2615.7315.9115.912,458,439
Jan 14, 201915.6216.1015.6216.0216.023,425,929
Jan 11, 201915.7715.9415.6515.7215.722,070,454
Jan 10, 201915.7815.8315.4915.8115.812,626,631
Jan 09, 201915.8415.9915.8115.8515.853,036,816
Jan 08, 201915.7015.8615.3715.7015.705,347,595
Jan 07, 201915.2315.3015.0715.2815.282,137,567
Jan 04, 201915.0015.1814.8515.1315.132,419,742
Jan 03, 201914.6615.0314.6414.9714.972,352,802
Jan 02, 201914.8414.8414.4814.6814.682,062,844
Dec 31, 201814.9014.9914.7814.9114.91810,176
Dec 28, 201814.5115.0014.5014.8214.822,473,519
Dec 27, 201814.7314.8814.3614.5114.512,049,071
Dec 24, 201814.5914.7314.4814.5114.511,242,298
Dec 21, 201814.8514.9014.3814.8314.836,014,637
Dec 20, 201814.7914.9414.7414.8514.853,733,445
Dec 19, 201814.6015.0314.6014.9114.914,103,040
Dec 18, 201814.6014.8214.4014.6514.654,195,477
Dec 17, 201814.8515.0114.6114.6114.613,539,952
Dec 14, 201815.0515.1314.8614.9314.933,266,133
Dec 13, 201815.2315.3015.0115.2315.232,984,882
Dec 12, 201814.9915.2014.8515.1515.153,504,110
Dec 11, 201814.8015.2614.8014.8514.855,167,133
Dec 10, 201814.5814.8014.4214.6714.674,970,299
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...