CA.PA - Carrefour SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201915.1815.4415.1015.4415.442,879,461
Aug 15, 201915.4115.4715.0815.1415.142,294,114
Aug 14, 201915.5615.6115.2915.3915.392,309,777
Aug 13, 201915.6115.7215.4715.5915.592,466,370
Aug 12, 201915.7615.9815.6415.7015.702,339,925
Aug 09, 201915.8916.0015.6815.7315.733,042,214
Aug 08, 201916.0716.0815.8215.9415.942,679,446
Aug 07, 201916.0716.0815.8015.9315.933,177,371
Aug 06, 201916.3316.3316.0416.1116.113,064,424
Aug 05, 201916.6316.6616.3216.3716.374,282,727
Aug 02, 201917.1717.1716.8817.0617.063,308,997
Aug 01, 201917.3817.4717.2917.3517.351,524,611
Jul 31, 201917.4717.5517.3617.4117.412,242,339
Jul 30, 201917.9317.9817.4717.4717.472,831,852
Jul 29, 201917.8218.0817.5817.9917.992,528,714
Jul 26, 201918.0818.0917.7417.9217.922,424,215
Jul 25, 201917.7518.0517.6518.0218.023,668,405
Jul 24, 201917.7717.8517.5417.6417.641,636,910
Jul 23, 201917.7517.9917.6917.8517.852,024,583
Jul 22, 201917.7517.8217.6417.7417.741,277,815
Jul 19, 201917.7017.8317.6617.7717.771,515,841
Jul 18, 201917.6617.9017.5717.7517.751,425,452
Jul 17, 201917.9718.0517.7617.7817.781,994,806
Jul 16, 201917.8418.1517.8418.0018.002,112,501
Jul 15, 201917.8517.9617.7917.9017.901,470,081
Jul 12, 201917.7217.9817.6917.9317.932,174,626
Jul 11, 201917.8217.8817.6817.7517.751,683,844
Jul 10, 201917.3917.8117.3017.8117.812,627,974
Jul 09, 201917.5017.6417.4417.5017.501,831,847
Jul 08, 201917.4317.6817.4117.5417.541,996,061
Jul 05, 201917.2217.4817.1317.4417.442,526,735
Jul 04, 201917.1717.3017.0917.1417.141,616,598
Jul 03, 201917.3617.4917.1217.2017.202,493,750
Jul 02, 201917.0517.3816.8717.3617.363,231,618
Jul 01, 201917.0717.1816.8217.0217.022,639,905
Jun 28, 201916.9217.0216.6616.9816.982,246,826
Jun 27, 201916.7116.9816.7116.9216.922,529,278
Jun 26, 201916.4616.6916.4116.6716.672,782,108
Jun 25, 201916.9917.0116.3116.4416.445,204,354
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...