CA.PA - Carrefour SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201816.41016.51516.29016.47516.4753,604,432
Apr 20, 201816.40016.63016.40016.46516.4652,759,491
Apr 19, 201816.23016.53016.23016.41016.4103,298,983
Apr 18, 201816.09516.30016.09516.22016.2202,658,592
Apr 17, 201816.01016.29016.01016.11016.1103,138,312
Apr 16, 201815.97016.08015.88016.01016.0102,452,887
Apr 13, 201815.96016.18015.86015.93515.9353,701,619
Apr 12, 201816.00016.00015.51015.92015.92011,563,195
Apr 11, 201816.38016.63516.35016.48016.4803,178,161
Apr 10, 201816.67516.70016.33516.45016.4504,088,511
Apr 09, 201816.63516.88516.59016.61516.6152,785,716
Apr 06, 201816.77516.82016.61016.65516.6554,059,078
Apr 05, 201816.79516.93016.74016.87016.8703,176,723
Apr 04, 201816.70016.82016.56516.61016.6103,801,543
Apr 03, 201816.74016.94016.57516.69516.6953,596,107
Mar 29, 201816.86517.03016.77516.85016.8504,019,083
Mar 28, 201816.62516.79516.46016.79516.7954,308,317
Mar 27, 201816.65016.86016.59016.66516.6653,154,387
Mar 26, 201816.75516.79516.51516.54016.5403,485,462
Mar 23, 201816.80016.85516.63016.75516.7553,734,078
Mar 22, 201816.75016.96516.61516.94016.9403,610,525
Mar 21, 201817.00517.03516.73516.85016.8502,456,388
Mar 20, 201816.99017.08016.89517.00017.0002,408,484
Mar 19, 201816.99017.07516.87016.95516.9553,041,925
Mar 16, 201816.86017.06016.83516.94516.9455,203,249
Mar 15, 201817.05017.05516.81016.90016.9003,656,787
Mar 14, 201817.25017.31016.89516.98516.9853,949,379
Mar 13, 201817.40517.48017.10517.22517.2253,222,371
Mar 12, 201817.54017.56517.34017.42517.4252,040,899
Mar 09, 201817.44517.56517.28017.46017.4603,276,304
Mar 08, 201817.58017.67017.25017.43517.4354,251,069
Mar 07, 201817.42017.59017.34017.59017.5902,187,581
Mar 06, 201817.54017.62017.47017.48017.4802,055,120
Mar 05, 201817.43017.69517.37517.48017.4803,228,937
Mar 02, 201817.61517.75517.28017.39517.3954,701,894
Mar 01, 201818.12018.30017.35017.81017.81011,741,814
Feb 28, 201818.75018.95018.60518.95018.9503,138,912
Feb 27, 201819.14019.20518.79018.87018.8702,697,899
Feb 26, 201819.16019.30019.07519.12519.1251,240,671
Feb 23, 201818.98019.24518.95019.15019.1502,522,320
Feb 22, 201818.95019.02518.81018.94518.9452,593,574
Feb 21, 201819.20019.20018.98019.12519.1251,819,194
Feb 20, 201819.58519.66519.16519.25019.2502,889,481
Feb 19, 201819.50019.73019.41019.61519.6152,077,708
Feb 16, 201819.34519.59519.27519.53019.5303,786,753
Feb 15, 201819.00019.36518.83519.22519.2255,293,665
Feb 14, 201818.58018.80018.49018.63018.6302,303,693
Feb 13, 201818.51018.59018.36018.49518.4951,962,541
Feb 12, 201818.36518.72018.34518.53518.5353,049,225
Feb 09, 201818.25518.60018.18018.28018.2804,278,624
Feb 08, 201818.37018.54018.28018.36018.3602,989,377
Feb 07, 201818.30518.43518.09518.41518.4153,883,621
Feb 06, 201818.00018.51517.93018.23518.2355,566,900
Feb 05, 201818.54018.72518.36018.47018.4703,586,455
Feb 02, 201819.03519.09018.62518.68518.6853,495,664
Feb 01, 201819.25019.27518.94519.08519.0853,311,250
Jan 31, 201819.35019.51519.21519.27519.2753,267,294
Jan 30, 201819.37019.48519.22519.35019.3504,321,139
Jan 29, 201819.43019.43519.28519.37019.3702,966,644
Jan 26, 201819.34519.45519.19519.40019.4002,424,375
Jan 25, 201819.32519.69019.28019.35519.3555,300,362
Jan 24, 201819.41019.59519.20019.33019.3306,902,621
Jan 23, 201819.00019.68018.93519.06019.06016,358,001
Jan 22, 201818.41018.67518.40518.46518.4655,286,561
Jan 19, 201818.23518.48518.21018.36018.3604,383,949
Jan 18, 201818.22018.57517.98018.22018.2209,591,875
Jan 17, 201817.98518.09017.61517.68517.6853,667,038
Jan 16, 201817.93518.10017.91018.00018.0002,615,834
Jan 15, 201817.83017.91517.68017.90517.9051,794,411
Jan 12, 201817.61017.91517.49017.79017.7903,023,412
Jan 11, 201817.57017.60017.33017.48517.4852,833,330
Jan 10, 201817.81517.84517.54017.57517.5753,901,028
Jan 09, 201818.00018.10517.77017.82517.8253,165,395
Jan 08, 201818.50018.53017.87017.94017.9405,021,751
Jan 05, 201818.29518.55518.29518.51518.5153,461,750
Jan 04, 201818.22018.33518.14518.32018.3202,082,526
Jan 03, 201818.13518.33518.10518.17518.1752,019,270
Jan 02, 201818.10018.18517.95518.12018.1202,054,987
Dec 29, 201718.05518.05517.91018.04018.0401,440,453
Dec 28, 201717.77018.07017.76018.00518.0052,514,633
Dec 27, 201717.50517.93017.50017.73517.7352,615,260
Dec 22, 201717.35517.61517.34517.54017.5402,157,037
Dec 21, 201717.00017.63516.87517.40017.4004,732,629
Dec 20, 201717.37017.44017.12017.25017.2502,833,642
Dec 19, 201717.27517.52517.27517.37517.3752,363,931
Dec 18, 201717.12017.49017.11517.26517.2654,308,992
Dec 15, 201717.45017.48016.94017.11017.1108,755,745
Dec 14, 201717.76017.79517.48517.52017.5202,611,466
Dec 13, 201717.86017.97517.71017.78517.7852,132,616
Dec 12, 201717.85517.98017.73017.90517.9052,209,260
Dec 11, 201717.72017.96017.63017.84517.8452,799,681
Dec 08, 201717.70517.77517.50517.71017.7103,151,067
Dec 07, 201717.87017.89517.48517.68517.6855,480,023
Dec 06, 201717.94018.26017.75018.21518.2153,450,327
Dec 05, 201718.13018.25017.93017.95017.9503,251,726
Dec 04, 201717.99018.19517.82018.13018.1303,373,676
Dec 01, 201717.80018.02017.61517.84517.8454,079,152
Nov 30, 201717.74518.02517.57517.65517.6555,051,889
Nov 29, 201717.33017.78017.25017.78017.7807,241,616
Nov 28, 201716.82017.29016.82017.21017.2105,658,260
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...