CA.PA - Carrefour SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201916.9917.0116.3616.4316.431,935,987
Jun 24, 201917.3217.5017.0317.0317.034,234,413
Jun 21, 201916.7817.0516.7617.0017.005,324,428
Jun 20, 201916.8016.9116.6916.7916.792,822,039
Jun 20, 20190.46 Dividend
Jun 19, 201917.2317.3416.9217.2016.743,233,410
Jun 18, 201917.1617.3917.0817.2616.803,896,775
Jun 17, 201917.1117.2017.0117.2016.741,620,395
Jun 14, 201917.1717.4517.0317.1116.652,051,937
Jun 13, 201917.0517.3117.0117.2516.792,719,993
Jun 12, 201917.1017.2617.0417.2216.762,014,261
Jun 11, 201916.9417.2616.9417.1616.702,387,085
Jun 10, 201916.8017.0616.8016.9916.541,605,771
Jun 07, 201916.5816.8416.5616.7816.333,009,035
Jun 06, 201916.8016.8416.4816.5116.074,257,908
Jun 05, 201917.0417.3616.6216.9016.453,818,513
Jun 04, 201916.7417.0816.7217.0216.572,776,424
Jun 03, 201916.7516.9216.6916.9216.471,761,611
May 31, 201916.6816.8816.6716.8416.391,882,727
May 30, 201916.8316.9116.7216.8716.421,217,237
May 29, 201916.6816.8516.6716.8316.382,216,279
May 28, 201916.6816.9216.6716.9016.442,498,240
May 27, 201916.6716.9216.6516.7716.321,425,315
May 24, 201916.8317.0516.5816.6816.233,553,542
May 23, 201916.8117.0016.6816.8616.413,051,835
May 22, 201917.0017.0816.8317.0616.602,043,588
May 21, 201917.0017.2216.9217.1216.661,951,679
May 20, 201917.2017.2516.9717.0616.602,460,302
May 17, 201917.3517.4217.0017.3516.892,955,861
May 16, 201917.5617.6117.3217.5517.082,017,954
May 15, 201917.5517.7017.4517.6017.131,995,125
May 14, 201917.3617.5017.2917.5017.032,032,999
May 13, 201917.4417.4417.0517.3216.852,635,403
May 10, 201917.6317.8817.5317.5317.062,608,974
May 09, 201917.5017.5717.3217.5017.031,980,257
May 08, 201917.5918.0017.4917.6117.142,942,970
May 07, 201917.1517.5817.1017.5817.113,118,957
May 06, 201916.9817.1116.8717.1116.661,322,539
May 03, 201917.4017.4417.1717.1716.711,206,916
May 02, 201917.3017.5017.3017.3316.861,608,870
Apr 30, 201917.1117.4217.0717.3716.912,308,511
Apr 29, 201917.2517.3317.0017.1816.731,951,854
Apr 26, 201917.4017.4117.0717.2716.812,394,392
Apr 25, 201917.4917.5817.0417.3516.894,176,202
Apr 24, 201916.7016.9016.5316.7516.312,461,831
Apr 23, 201916.6816.7916.4916.6716.232,211,595
Apr 18, 201916.7216.9116.7216.7216.271,931,661
Apr 17, 201916.9316.9916.6616.7616.322,536,716
Apr 16, 201916.9217.0716.9017.0016.551,685,074
Apr 15, 201916.7016.9016.7016.8616.411,942,544
Apr 12, 201916.4916.7816.4516.7816.332,587,170
Apr 11, 201916.1716.5516.1616.4416.002,292,187
Apr 10, 201916.3516.3515.8716.2215.783,496,015
Apr 09, 201916.7416.7416.2616.3915.952,963,397
Apr 08, 201916.6416.8616.6016.7516.301,330,497
Apr 05, 201916.8516.9116.7116.7416.292,057,664
Apr 04, 201916.7816.8816.6716.8516.401,570,399
Apr 03, 201916.7416.8816.6316.7516.301,737,845
Apr 02, 201916.7016.7616.6116.6416.201,599,685
Apr 01, 201916.7516.8316.6716.7716.321,834,370
Mar 29, 201916.3016.6516.3016.6516.203,488,875
Mar 28, 201916.6416.7616.1516.2715.842,575,901
Mar 27, 201916.4916.7216.4316.7216.272,378,106
Mar 26, 201916.4816.5716.3616.5216.081,971,265
Mar 25, 201916.7716.8916.3616.4516.023,217,714
Mar 22, 201917.1317.3316.9016.9016.452,731,406
Mar 21, 201917.0117.0516.8817.0016.551,588,830
Mar 20, 201917.1017.3117.0417.0416.581,677,479
Mar 19, 201916.9517.1516.9017.0516.591,558,734
Mar 18, 201916.9217.0916.9116.9716.522,583,641
Mar 15, 201917.2017.2016.9216.9216.475,988,825
Mar 14, 201917.1817.3417.0917.1516.692,102,502
Mar 13, 201917.2017.2517.0417.1416.682,520,578
Mar 12, 201917.4217.5917.2517.2516.792,871,814
Mar 11, 201917.1317.3317.1217.3016.831,810,712
Mar 08, 201917.3517.4617.0817.1116.662,522,012
Mar 07, 201917.4317.5017.3617.4817.012,127,870
Mar 06, 201917.3517.5017.3217.4516.981,687,962
Mar 05, 201917.4017.4517.1417.3516.892,332,381
Mar 04, 201917.6517.8317.2817.3716.913,744,623
Mar 01, 201917.7018.1517.4917.7117.244,306,148
Feb 28, 201917.8018.0917.5718.0017.524,435,937
Feb 27, 201917.7817.8517.5317.5617.093,422,980
Feb 26, 201917.8017.9817.7017.7517.282,426,467
Feb 25, 201917.9818.0817.6917.8017.322,184,805
Feb 22, 201917.7517.9917.7317.9517.471,852,845
Feb 21, 201917.9518.0617.6517.7717.292,445,180
Feb 20, 201917.9518.0917.8517.9017.422,511,746
Feb 19, 201918.0018.0917.7218.0717.592,992,183
Feb 18, 201918.0918.1217.8617.9917.501,373,025
Feb 15, 201917.6618.1417.6318.1417.652,405,130
Feb 14, 201917.9618.0317.6117.7517.281,773,045
Feb 13, 201917.7818.0717.7217.9217.452,926,613
Feb 12, 201917.6717.8417.5017.7917.312,659,048
Feb 11, 201917.5917.6217.4217.5017.041,323,566
Feb 08, 201917.4817.7417.4517.4917.022,088,586
Feb 07, 201918.0018.0417.4917.4917.022,360,031
Feb 06, 201917.8018.1717.8018.0817.594,367,676
Feb 05, 201917.3017.6617.2117.6617.192,203,773
Feb 04, 201917.4017.4117.0617.2316.771,828,018
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...