CA.PA - Carrefour SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Jul 20, 201813.4113.5313.3413.5113.513,064,317
Jul 19, 201813.3013.5913.2013.4413.444,196,066
Jul 18, 201813.4513.5213.2913.3213.324,250,997
Jul 17, 201813.4813.5513.3613.4413.443,691,981
Jul 16, 201813.1613.3813.1613.2813.283,604,383
Jul 13, 201813.1013.1812.9513.1413.144,975,478
Jul 12, 201813.5813.6013.0413.1913.197,780,718
Jul 11, 201814.0214.1013.5613.5913.5911,172,858
Jul 10, 201814.3714.4514.2814.2814.282,995,152
Jul 09, 201814.4814.4914.3414.4014.402,357,128
Jul 06, 201814.3814.4814.3514.4014.402,812,995
Jul 05, 201814.1514.4114.1414.3514.355,098,419
Jul 04, 201813.8314.1913.8214.1014.105,465,259
Jul 03, 201813.8013.9813.7813.8213.825,428,302
Jul 02, 201813.8714.0113.6913.7413.745,994,502
Jun 29, 201814.0214.0513.8613.8713.873,694,178
Jun 28, 201814.0414.1413.8113.9313.934,932,328
Jun 27, 201814.2314.2313.9914.0714.075,294,338
Jun 26, 201814.6014.7714.2514.3114.314,976,364
Jun 25, 201814.6114.6514.4414.5114.512,525,155
Jun 22, 201814.6514.7314.5914.6514.653,201,491
Jun 21, 201814.8114.9514.5814.6114.614,427,499
Jun 21, 20180.46 Dividend
Jun 20, 201815.3215.5015.1915.2714.813,272,862
Jun 19, 201815.2615.3115.1515.2314.773,392,453
Jun 18, 201815.5515.6115.3915.4014.943,422,495
Jun 15, 201815.6515.7915.4215.5815.116,202,304
Jun 14, 201815.1815.6615.1015.5315.066,306,263
Jun 13, 201815.4815.5515.2715.3214.863,440,159
Jun 12, 201815.2715.5715.2715.5015.038,402,282
Jun 11, 201814.9815.1514.9815.0314.584,001,579
Jun 08, 201815.0615.1214.8514.9714.513,642,368
Jun 07, 201815.1515.2315.0215.1514.694,352,371
Jun 06, 201815.3515.4015.1015.1814.723,639,279
Jun 05, 201815.5115.5215.3515.4114.953,278,029
Jun 04, 201815.4115.6315.4115.5215.062,217,632
Jun 01, 201815.3815.5715.3815.4114.952,821,742
May 31, 201815.6615.7615.4015.4314.964,182,830
May 30, 201815.4515.6915.4015.6915.213,366,102
May 29, 201815.7215.7815.3915.5315.076,377,596
May 28, 201816.0516.1015.8115.8515.372,163,932
May 25, 201816.2416.2415.9415.9915.514,048,616
May 24, 201816.4216.4616.1816.2815.793,129,172
May 23, 201816.5216.5716.3916.4915.993,021,437
May 22, 201816.4916.6916.4716.5716.072,588,117
May 21, 201816.2616.7216.2416.5016.012,796,586
May 18, 201816.3216.4216.2416.2715.782,512,767
May 17, 201816.3116.4016.2216.3715.882,594,263
May 16, 201816.3016.4816.2316.3115.822,489,507
May 15, 201816.2816.4916.2016.3215.832,849,606
May 14, 201816.4516.4716.2416.3115.822,099,303
May 11, 201816.4416.6316.4116.4515.951,821,372
May 10, 201816.5316.5916.4216.4715.971,299,906
May 09, 201816.6616.7416.4716.5416.042,946,169
May 08, 201816.7616.8916.5816.7016.202,511,881
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...