CA.PA - Carrefour SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
May 07, 201816.6716.8416.5816.7516.251,454,919
May 04, 201816.7716.9016.6716.7016.202,296,906
May 03, 201816.8616.9616.7316.7716.262,128,662
May 02, 201817.0717.0716.8516.8516.352,554,847
Apr 30, 201816.8517.1216.8317.0316.522,225,003
Apr 27, 201817.0917.1216.8216.8816.372,830,493
Apr 26, 201816.5417.2216.5317.0616.545,471,136
Apr 25, 201816.3516.6516.3516.5616.062,868,298
Apr 24, 201816.4516.5816.3916.4615.962,157,349
Apr 23, 201816.4116.5116.2916.4815.981,802,216
Apr 20, 201816.4016.6316.4016.4715.972,759,491
Apr 19, 201816.2316.5316.2316.4115.923,298,983
Apr 18, 201816.0916.3016.0916.2215.732,658,592
Apr 17, 201816.0116.2916.0116.1115.623,138,312
Apr 16, 201815.9716.0815.8816.0115.532,452,887
Apr 13, 201815.9616.1815.8615.9415.463,701,619
Apr 12, 201816.0016.0015.5115.9215.4411,563,195
Apr 11, 201816.3816.6416.3516.4815.983,178,161
Apr 10, 201816.6716.7016.3316.4515.954,088,511
Apr 09, 201816.6416.8916.5916.6116.112,785,716
Apr 06, 201816.7716.8216.6116.6616.154,059,078
Apr 05, 201816.8016.9316.7416.8716.363,176,723
Apr 04, 201816.7016.8216.5716.6116.113,801,543
Apr 03, 201816.7416.9416.5816.6916.193,596,107
Mar 29, 201816.8617.0316.7716.8516.344,019,083
Mar 28, 201816.6316.8016.4616.8016.294,308,317
Mar 27, 201816.6516.8616.5916.6716.163,154,387
Mar 26, 201816.7516.8016.5116.5416.043,485,462
Mar 23, 201816.8016.8516.6316.7516.253,734,078
Mar 22, 201816.7516.9716.6116.9416.433,610,525
Mar 21, 201817.0017.0316.7416.8516.342,456,388
Mar 20, 201816.9917.0816.9017.0016.492,408,484
Mar 19, 201816.9917.0816.8716.9516.443,041,925
Mar 16, 201816.8617.0616.8316.9416.435,203,249
Mar 15, 201817.0517.0616.8116.9016.393,656,787
Mar 14, 201817.2517.3116.9016.9916.473,949,379
Mar 13, 201817.4117.4817.1017.2316.713,222,371
Mar 12, 201817.5417.5717.3417.4216.902,040,899
Mar 09, 201817.4417.5717.2817.4616.933,276,304
Mar 08, 201817.5817.6717.2517.4316.914,251,069
Mar 07, 201817.4217.5917.3417.5917.062,187,581
Mar 06, 201817.5417.6217.4717.4816.952,055,120
Mar 05, 201817.4317.6917.3817.4816.953,228,937
Mar 02, 201817.6117.7517.2817.4016.874,701,894
Mar 01, 201818.1218.3017.3517.8117.2711,741,814
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...