CA.PA - Carrefour SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201916.41516.82016.24516.61516.6154,456,347
Jan 17, 201916.01016.07515.82016.02016.0201,878,271
Jan 16, 201915.89516.04515.75516.02016.0202,554,182
Jan 15, 201916.07016.26515.72515.91015.9102,458,439
Jan 14, 201915.62016.10015.62016.02516.0253,425,929
Jan 11, 201915.77515.94515.64515.72015.7202,070,454
Jan 10, 201915.78015.83015.49015.81015.8102,626,631
Jan 09, 201915.83515.99515.80515.85015.8503,036,816
Jan 08, 201915.70015.86515.37015.70015.7005,347,595
Jan 07, 201915.23015.29515.07015.28515.2852,137,567
Jan 04, 201915.00015.17514.84515.13015.1302,419,742
Jan 03, 201914.66015.03014.64014.96514.9652,352,802
Jan 02, 201914.84014.84014.48514.68014.6802,062,844
Dec 31, 201814.90014.99014.78014.91014.910810,176
Dec 28, 201814.50515.00014.50014.82514.8252,473,519
Dec 27, 201814.73014.87514.36014.50514.5052,049,071
Dec 24, 201814.59014.73014.48514.51014.5101,242,298
Dec 21, 201814.85014.90014.38014.83014.8306,014,637
Dec 20, 201814.79014.93514.74014.85014.8503,733,445
Dec 19, 201814.60015.03014.60014.91014.9104,103,040
Dec 18, 201814.60014.82014.40014.64514.6454,195,477
Dec 17, 201814.85015.01014.61014.61014.6103,539,952
Dec 14, 201815.05015.13014.86014.92514.9253,266,133
Dec 13, 201815.22515.30015.01015.23015.2302,984,882
Dec 12, 201814.99015.20514.84515.14515.1453,504,110
Dec 11, 201814.80015.26014.79514.85514.8555,167,133
Dec 10, 201814.58014.80014.42014.67014.6704,970,299
Dec 07, 201814.47014.86514.39514.58014.5803,717,234
Dec 06, 201814.90014.94514.25014.39514.3956,667,851
Dec 05, 201815.14515.26014.91014.91014.9104,419,817
Dec 04, 201815.19015.60515.15515.30015.3005,630,680
Dec 03, 201816.04016.10014.98014.98014.9808,562,743
Nov 30, 201816.38516.39015.86515.90015.9005,508,388
Nov 29, 201816.89016.95016.40016.41516.4152,845,547
Nov 28, 201816.66516.90516.58016.75016.7502,793,466
Nov 27, 201816.44016.71016.44016.62016.6202,755,661
Nov 26, 201816.58516.79516.37016.47516.4754,089,916
Nov 23, 201816.92517.11016.63016.65516.6553,283,526
Nov 22, 201817.21517.26016.87016.93016.9302,737,904
Nov 21, 201817.32017.36017.13517.26017.2602,532,552
Nov 20, 201817.26517.35517.08017.21517.2153,042,255
Nov 19, 201817.45017.58017.28517.35517.3552,336,316
Nov 16, 201817.53017.77017.31017.49517.4952,130,750
Nov 15, 201817.56017.56017.17517.50517.5052,826,764
Nov 14, 201817.55517.62017.32017.40017.4003,448,016
Nov 13, 201817.42017.56017.30017.53017.5302,221,808
Nov 12, 201817.63017.76017.43017.43517.4352,659,558
Nov 09, 201817.84017.85017.44517.57517.5753,431,419
Nov 08, 201817.55517.84517.54517.82517.8254,290,260
Nov 07, 201817.30017.51517.20017.51517.5152,711,132
Nov 06, 201817.50517.50517.11517.24517.2452,341,026
Nov 05, 201817.45017.69017.43017.43517.4352,661,277
Nov 02, 201817.33517.47017.30017.42517.4252,675,594
Nov 01, 201817.05017.49517.05017.27517.2752,646,036
Oct 31, 201817.20017.27016.97017.15017.1503,189,795
Oct 30, 201817.10017.24516.96017.16017.1603,085,320
Oct 29, 201816.84017.15016.65017.10017.1003,706,854
Oct 26, 201816.74016.85016.45016.64516.6453,913,116
Oct 25, 201816.80017.06516.67016.86016.8603,746,764
Oct 24, 201816.99017.19016.88516.90016.9003,772,675
Oct 23, 201816.68017.11516.57516.96516.9654,133,952
Oct 22, 201817.14017.35516.83516.87516.8753,049,816
Oct 19, 201816.94017.18516.81017.12017.1205,355,779
Oct 18, 201816.46517.09516.46517.03017.03012,278,680
Oct 17, 201815.53515.73015.46515.57515.5753,479,698
Oct 16, 201815.92015.92015.42515.54515.5454,086,376
Oct 15, 201815.98016.21015.82015.89015.8903,586,395
Oct 12, 201815.76516.17515.64515.99515.9954,577,918
Oct 11, 201815.50015.89515.38515.67515.6754,661,428
Oct 10, 201815.50015.77515.40515.63015.6305,702,513
Oct 09, 201815.64015.65515.31515.33015.3303,894,473
Oct 08, 201815.60015.65015.45515.63515.6352,657,793
Oct 05, 201816.20516.29015.58015.68515.6855,934,856
Oct 04, 201816.52516.60016.17516.22016.2203,601,238
Oct 03, 201816.47516.67016.47016.57016.5702,597,597
Oct 02, 201816.50016.57016.29516.47516.4752,626,018
Oct 01, 201816.50016.73016.44016.56016.5602,507,183
Sep 28, 201816.47516.50516.33516.50016.5003,209,886
Sep 27, 201816.37016.59016.32516.52516.5252,051,729
Sep 26, 201816.29016.43516.27016.43516.4352,598,470
Sep 25, 201816.32016.50516.30016.34516.3452,237,191
Sep 24, 201816.49516.71016.42516.45516.4552,960,946
Sep 21, 201816.69016.86516.59016.59016.5906,318,017
Sep 20, 201816.78016.98016.65016.68016.6803,666,311
Sep 19, 201816.57516.90516.52016.82516.8254,658,001
Sep 18, 201816.36016.59016.21516.59016.5904,049,505
Sep 17, 201816.20016.47016.11516.32516.3254,551,637
Sep 14, 201816.17016.25516.06516.15016.1502,306,191
Sep 13, 201816.29016.43016.15016.17516.1752,822,069
Sep 12, 201816.39516.53016.06016.29016.2906,659,080
Sep 11, 201816.20016.35015.91015.97515.9754,476,245
Sep 10, 201815.59516.20515.55016.15016.1505,760,325
Sep 07, 201815.25015.74515.21515.61015.6104,343,939
Sep 06, 201815.12515.29515.00515.18515.1852,407,866
Sep 05, 201815.28515.38515.09515.11015.1103,431,324
Sep 04, 201815.50515.54515.30015.34515.3451,972,310
Sep 03, 201815.37015.56515.32015.48515.4852,274,763
Aug 31, 201815.62515.63015.40515.41515.415911,498
Aug 30, 201815.55015.62015.34015.61515.6152,889,939
Aug 29, 201815.82015.91515.50515.60515.6052,563,044
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...