Berlin - Delayed Quote EUR

Carrefour (CAR.BE)

15.82 +0.02 (+0.13%)
At close: April 26 at 8:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.82 15.82 15.82 15.82 15.82 -
Apr 25, 2024 15.81 15.81 15.81 15.81 15.81 -
Apr 24, 2024 16.18 16.18 16.18 16.18 16.18 -
Apr 23, 2024 16.07 16.07 16.07 16.07 16.07 -
Apr 22, 2024 15.88 15.88 15.88 15.88 15.88 -
Apr 19, 2024 15.46 15.46 15.46 15.46 15.46 -
Apr 18, 2024 15.72 15.72 15.72 15.72 15.72 -
Apr 17, 2024 15.57 15.57 15.57 15.57 15.57 -
Apr 16, 2024 15.51 15.51 15.51 15.51 15.51 -
Apr 15, 2024 15.95 15.95 15.95 15.95 15.95 -
Apr 12, 2024 15.91 15.91 15.91 15.91 15.91 -
Apr 11, 2024 16.10 16.10 16.10 16.10 16.10 -
Apr 10, 2024 16.01 16.01 16.01 16.01 16.01 -
Apr 9, 2024 15.88 15.88 15.88 15.88 15.88 -
Apr 8, 2024 15.67 15.67 15.67 15.67 15.67 -
Apr 5, 2024 15.40 15.40 15.40 15.40 15.40 -
Apr 4, 2024 15.90 15.90 15.90 15.90 15.90 -
Apr 3, 2024 15.95 15.95 15.95 15.95 15.95 -
Apr 2, 2024 15.88 15.88 15.88 15.88 15.88 -
Mar 28, 2024 15.97 15.97 15.97 15.97 15.97 -
Mar 27, 2024 15.88 15.88 15.88 15.88 15.88 -
Mar 26, 2024 15.98 15.98 15.98 15.98 15.98 -
Mar 25, 2024 16.08 16.08 16.08 16.08 16.08 -
Mar 22, 2024 15.86 15.86 15.86 15.86 15.86 -
Mar 21, 2024 15.88 15.88 15.88 15.88 15.88 -
Mar 20, 2024 15.65 15.65 15.65 15.65 15.65 -
Mar 19, 2024 15.70 15.70 15.70 15.70 15.70 -
Mar 18, 2024 15.72 15.72 15.72 15.72 15.72 -
Mar 15, 2024 15.76 15.76 15.76 15.76 15.76 -
Mar 14, 2024 15.78 15.78 15.78 15.78 15.78 -
Mar 13, 2024 15.86 15.86 15.86 15.86 15.86 -
Mar 12, 2024 15.53 15.53 15.53 15.53 15.53 -
Mar 11, 2024 15.35 15.35 15.35 15.35 15.35 340
Mar 8, 2024 15.51 15.51 15.51 15.51 15.51 -
Mar 7, 2024 15.65 15.65 15.65 15.65 15.65 -
Mar 6, 2024 15.68 15.68 15.68 15.68 15.68 -
Mar 5, 2024 15.35 15.35 15.35 15.35 15.35 -
Mar 4, 2024 15.35 15.35 15.35 15.35 15.35 -
Mar 1, 2024 15.67 15.67 15.67 15.67 15.67 -
Feb 29, 2024 15.71 15.71 15.71 15.71 15.71 -
Feb 28, 2024 15.97 15.97 15.97 15.97 15.97 -
Feb 27, 2024 15.82 15.82 15.82 15.82 15.82 -
Feb 26, 2024 16.41 16.41 16.41 16.41 16.41 -
Feb 23, 2024 16.26 16.26 16.26 16.26 16.26 -
Feb 22, 2024 16.58 16.58 16.58 16.58 16.58 -
Feb 21, 2024 15.87 15.87 15.87 15.87 15.87 -
Feb 20, 2024 15.35 15.35 15.35 15.35 15.35 -
Feb 19, 2024 15.18 15.18 15.18 15.18 15.18 -
Feb 16, 2024 15.15 15.15 15.15 15.15 15.15 -
Feb 15, 2024 15.06 15.06 15.06 15.06 15.06 -
Feb 14, 2024 14.97 14.97 14.97 14.97 14.97 -
Feb 13, 2024 15.06 15.06 15.06 15.06 15.06 -
Feb 12, 2024 14.97 14.97 14.97 14.97 14.97 -
Feb 9, 2024 15.13 15.13 15.13 15.13 15.13 -
Feb 8, 2024 15.31 15.31 15.31 15.31 15.31 -
Feb 7, 2024 15.85 15.85 15.85 15.85 15.85 -
Feb 6, 2024 15.91 15.91 15.91 15.91 15.91 -
Feb 5, 2024 15.90 15.90 15.90 15.90 15.90 -
Feb 2, 2024 15.77 15.77 15.77 15.77 15.77 -
Feb 1, 2024 15.69 15.69 15.69 15.69 15.69 -
Jan 31, 2024 15.72 15.72 15.72 15.72 15.72 -
Jan 30, 2024 15.93 15.93 15.93 15.93 15.93 -
Jan 29, 2024 16.09 16.09 16.09 16.09 16.09 -
Jan 26, 2024 15.94 15.94 15.94 15.94 15.94 -
Jan 25, 2024 15.74 15.74 15.74 15.74 15.74 -
Jan 24, 2024 15.70 15.70 15.70 15.70 15.70 -
Jan 23, 2024 16.07 16.07 16.07 16.07 16.07 -
Jan 22, 2024 15.68 15.68 15.68 15.68 15.68 -
Jan 19, 2024 16.30 16.30 16.30 16.30 16.30 -
Jan 18, 2024 16.42 16.42 16.42 16.42 16.42 -
Jan 17, 2024 16.22 16.22 16.22 16.22 16.22 -
Jan 16, 2024 16.51 16.51 16.51 16.51 16.51 -
Jan 15, 2024 16.37 16.37 16.37 16.37 16.37 -
Jan 12, 2024 16.37 16.37 16.37 16.37 16.37 -
Jan 11, 2024 16.58 16.58 16.58 16.58 16.58 -
Jan 10, 2024 16.55 16.55 16.55 16.55 16.55 -
Jan 9, 2024 16.72 16.72 16.72 16.72 16.72 -
Jan 8, 2024 16.69 16.69 16.69 16.69 16.69 -
Jan 5, 2024 16.65 16.65 16.65 16.65 16.65 -
Jan 4, 2024 16.63 16.63 16.63 16.63 16.63 -
Jan 3, 2024 16.65 16.65 16.65 16.65 16.65 -
Jan 2, 2024 16.42 16.42 16.42 16.42 16.42 -
Dec 29, 2023 16.56 16.56 16.56 16.56 16.56 -
Dec 28, 2023 16.55 16.55 16.55 16.55 16.55 -
Dec 27, 2023 16.66 16.66 16.66 16.66 16.66 -
Dec 22, 2023 16.48 16.48 16.48 16.48 16.48 -
Dec 21, 2023 16.57 16.57 16.57 16.57 16.57 -
Dec 20, 2023 16.52 16.52 16.52 16.52 16.52 -
Dec 19, 2023 16.23 16.23 16.23 16.23 16.23 -
Dec 18, 2023 16.18 16.18 16.18 16.18 16.18 -
Dec 15, 2023 16.36 16.36 16.36 16.36 16.36 -
Dec 14, 2023 16.31 16.31 16.31 16.31 16.31 -
Dec 13, 2023 16.99 16.99 16.99 16.99 16.99 -
Dec 12, 2023 17.22 17.22 17.22 17.22 17.22 -
Dec 11, 2023 17.16 17.16 17.16 17.16 17.16 -
Dec 8, 2023 17.22 17.22 17.22 17.22 17.22 -
Dec 7, 2023 17.03 17.03 17.03 17.03 17.03 -
Dec 6, 2023 17.31 17.31 17.31 17.31 17.31 -
Dec 5, 2023 17.14 17.14 17.14 17.14 17.14 -
Dec 4, 2023 17.25 17.25 17.25 17.25 17.25 -
Dec 1, 2023 17.44 17.44 17.44 17.44 17.44 -
Nov 30, 2023 17.30 17.30 17.30 17.30 17.30 -
Nov 29, 2023 17.33 17.33 17.33 17.33 17.33 -
Nov 28, 2023 17.33 17.33 17.33 17.33 17.33 -
Nov 27, 2023 17.31 17.31 17.31 17.31 17.31 -
Nov 24, 2023 17.11 17.11 17.11 17.11 17.11 -
Nov 23, 2023 17.13 17.13 17.13 17.13 17.13 -
Nov 22, 2023 16.89 16.89 16.89 16.89 16.89 -
Nov 21, 2023 16.81 16.81 16.81 16.81 16.81 -
Nov 20, 2023 16.92 16.92 16.92 16.92 16.92 -
Nov 17, 2023 17.00 17.00 17.00 17.00 17.00 -
Nov 16, 2023 16.92 16.92 16.92 16.92 16.92 -
Nov 15, 2023 17.30 17.30 17.30 17.30 17.30 -
Nov 14, 2023 17.25 17.25 17.25 17.25 17.25 -
Nov 13, 2023 17.12 17.12 17.12 17.12 17.12 -
Nov 10, 2023 16.77 16.77 16.77 16.77 16.77 -
Nov 9, 2023 17.17 17.17 17.17 17.17 17.17 -
Nov 8, 2023 17.15 17.15 17.15 17.15 17.15 -
Nov 7, 2023 16.98 16.98 16.98 16.98 16.98 -
Nov 6, 2023 17.08 17.08 17.08 17.08 17.08 -
Nov 3, 2023 17.02 17.02 17.02 17.02 17.02 -
Nov 2, 2023 16.95 16.95 16.95 16.95 16.95 -
Nov 1, 2023 16.67 16.67 16.67 16.67 16.67 -
Oct 31, 2023 16.65 16.65 16.65 16.65 16.65 -
Oct 30, 2023 16.25 16.25 16.25 16.25 16.25 -
Oct 27, 2023 16.39 16.39 16.39 16.39 16.39 -
Oct 26, 2023 15.43 15.43 15.43 15.43 15.43 -
Oct 25, 2023 15.80 15.80 15.80 15.80 15.80 -
Oct 24, 2023 15.69 15.69 15.69 15.69 15.69 -
Oct 23, 2023 15.60 15.60 15.60 15.60 15.60 -
Oct 20, 2023 15.69 15.69 15.69 15.69 15.69 -
Oct 19, 2023 15.69 15.69 15.69 15.69 15.69 -
Oct 18, 2023 15.78 15.78 15.78 15.78 15.78 -
Oct 17, 2023 15.90 15.90 15.90 15.90 15.90 -
Oct 16, 2023 15.78 15.78 15.78 15.78 15.78 -
Oct 13, 2023 15.86 15.86 15.86 15.86 15.86 -
Oct 12, 2023 15.98 15.98 15.98 15.98 15.98 -
Oct 11, 2023 15.90 15.90 15.90 15.90 15.90 -
Oct 10, 2023 16.29 16.29 16.29 16.29 16.29 -
Oct 9, 2023 16.17 16.17 16.17 16.17 16.17 -
Oct 6, 2023 16.19 16.19 16.19 16.19 16.19 -
Oct 5, 2023 15.89 15.89 15.89 15.89 15.89 -
Oct 4, 2023 15.67 15.67 15.67 15.67 15.67 -
Oct 3, 2023 15.99 15.99 15.99 15.99 15.99 -
Oct 2, 2023 16.24 16.24 16.24 16.24 16.24 -
Sep 29, 2023 16.25 16.25 16.25 16.25 16.25 -
Sep 28, 2023 16.22 16.22 16.22 16.22 16.22 -
Sep 27, 2023 16.21 16.21 16.21 16.21 16.21 -
Sep 26, 2023 16.18 16.18 16.18 16.18 16.18 -
Sep 25, 2023 16.42 16.42 16.42 16.42 16.42 -
Sep 22, 2023 16.70 16.70 16.70 16.70 16.70 -
Sep 21, 2023 16.75 16.75 16.75 16.75 16.75 -
Sep 20, 2023 17.01 17.01 17.01 17.01 17.01 -
Sep 19, 2023 16.73 16.73 16.73 16.73 16.73 -
Sep 18, 2023 16.88 16.88 16.88 16.88 16.88 -
Sep 15, 2023 17.24 17.24 17.24 17.24 17.24 -
Sep 14, 2023 17.05 17.05 17.05 17.05 17.05 -
Sep 13, 2023 17.10 17.10 17.10 17.10 17.10 -
Sep 12, 2023 17.03 17.03 17.03 17.03 17.03 -
Sep 11, 2023 17.00 17.00 17.00 17.00 17.00 -
Sep 8, 2023 16.72 16.72 16.72 16.72 16.72 -
Sep 7, 2023 16.53 16.53 16.53 16.53 16.53 -
Sep 6, 2023 16.67 16.67 16.67 16.67 16.67 -
Sep 5, 2023 16.95 16.95 16.95 16.95 16.95 -
Sep 4, 2023 17.34 17.34 17.34 17.34 17.34 -
Sep 1, 2023 17.61 17.61 17.61 17.61 17.61 -
Aug 31, 2023 17.51 17.51 17.51 17.51 17.51 -
Aug 30, 2023 17.40 17.40 17.40 17.40 17.40 -
Aug 29, 2023 18.25 18.25 18.25 18.25 18.25 -
Aug 28, 2023 18.25 18.25 18.25 18.25 18.25 -
Aug 25, 2023 18.10 18.10 18.10 18.10 18.10 -
Aug 24, 2023 18.18 18.18 18.18 18.18 18.18 -
Aug 23, 2023 18.26 18.26 18.26 18.26 18.26 -
Aug 22, 2023 18.33 18.33 18.33 18.33 18.33 -
Aug 21, 2023 18.07 18.07 18.07 18.07 18.07 -
Aug 18, 2023 18.21 18.21 18.21 18.21 18.21 -
Aug 17, 2023 17.90 17.90 17.90 17.90 17.90 -
Aug 16, 2023 17.86 17.86 17.86 17.86 17.86 -
Aug 15, 2023 18.14 18.14 18.14 18.14 18.14 -
Aug 14, 2023 18.02 18.02 18.02 18.02 18.02 -
Aug 11, 2023 18.05 18.05 18.05 18.05 18.05 -
Aug 10, 2023 18.12 18.12 18.12 18.12 18.12 -
Aug 9, 2023 18.23 18.23 18.23 18.23 18.23 -
Aug 8, 2023 17.83 17.83 17.83 17.83 17.83 -
Aug 7, 2023 18.05 18.05 18.05 18.05 18.05 -
Aug 4, 2023 18.31 18.31 18.31 18.31 18.31 -
Aug 3, 2023 18.20 18.20 18.20 18.20 18.20 -
Aug 2, 2023 18.23 18.23 18.23 18.23 18.23 -
Aug 1, 2023 18.11 18.11 18.11 18.11 18.11 -
Jul 31, 2023 18.25 18.25 18.25 18.25 18.25 -
Jul 28, 2023 18.32 18.32 18.32 18.32 18.32 -
Jul 27, 2023 18.11 18.11 18.11 18.11 18.11 -
Jul 26, 2023 17.41 17.41 17.41 17.41 17.41 -
Jul 25, 2023 17.64 17.64 17.64 17.64 17.64 -
Jul 24, 2023 17.58 17.58 17.58 17.58 17.58 -
Jul 21, 2023 17.55 17.55 17.55 17.55 17.55 -
Jul 20, 2023 17.40 17.40 17.40 17.40 17.40 -
Jul 19, 2023 17.30 17.43 17.30 17.43 17.43 300
Jul 18, 2023 17.17 17.17 17.17 17.17 17.17 -
Jul 17, 2023 16.93 16.93 16.93 16.93 16.93 -
Jul 14, 2023 17.26 17.26 17.26 17.26 17.26 -
Jul 13, 2023 17.24 17.24 17.24 17.24 17.24 -
Jul 12, 2023 17.17 17.17 17.17 17.17 17.17 -
Jul 11, 2023 17.02 17.02 17.02 17.02 17.02 -
Jul 10, 2023 16.75 16.75 16.75 16.75 16.75 -
Jul 7, 2023 16.85 16.85 16.85 16.85 16.85 -
Jul 6, 2023 16.73 16.73 16.73 16.73 16.73 -
Jul 5, 2023 16.97 16.97 16.97 16.97 16.97 -
Jul 4, 2023 17.34 17.34 17.34 17.34 17.34 -
Jul 3, 2023 17.33 17.33 17.33 17.33 17.33 -
Jun 30, 2023 17.14 17.14 17.14 17.14 17.14 -
Jun 29, 2023 17.25 17.25 17.25 17.25 17.25 -
Jun 28, 2023 16.90 16.90 16.90 16.90 16.90 -
Jun 27, 2023 16.65 16.65 16.65 16.65 16.65 -
Jun 26, 2023 16.40 16.40 16.40 16.40 16.40 -
Jun 23, 2023 16.12 16.12 16.12 16.12 16.12 -
Jun 22, 2023 16.19 16.19 16.19 16.19 16.19 -
Jun 21, 2023 16.25 16.25 16.25 16.25 16.25 -
Jun 20, 2023 16.20 16.20 16.20 16.20 16.20 -
Jun 19, 2023 16.41 16.41 16.41 16.41 16.41 -
Jun 16, 2023 16.30 16.30 16.30 16.30 16.30 -
Jun 15, 2023 16.39 16.39 16.39 16.39 16.39 -
Jun 14, 2023 16.24 16.24 16.24 16.24 16.24 -
Jun 13, 2023 16.49 16.49 16.49 16.49 16.49 -
Jun 12, 2023 16.46 16.46 16.46 16.46 16.46 -
Jun 9, 2023 16.59 16.59 16.59 16.59 16.59 -
Jun 8, 2023 16.47 16.47 16.47 16.47 16.47 -
Jun 7, 2023 16.63 16.63 16.63 16.63 16.63 -
Jun 6, 2023 0.56 Dividend
Jun 6, 2023 16.72 16.72 16.72 16.72 16.72 -
Jun 5, 2023 17.28 17.28 17.28 17.28 16.72 -
Jun 2, 2023 17.19 17.19 17.19 17.19 16.64 -
Jun 1, 2023 17.17 17.17 17.17 17.17 16.61 -
May 31, 2023 17.25 17.25 17.25 17.25 16.69 -
May 30, 2023 17.74 17.74 17.74 17.74 17.16 -
May 29, 2023 17.60 17.60 17.60 17.60 17.03 -
May 26, 2023 17.55 17.55 17.55 17.55 16.98 -
May 25, 2023 17.82 17.82 17.82 17.82 17.24 -
May 24, 2023 17.71 17.71 17.71 17.71 17.14 -
May 23, 2023 17.80 17.80 17.80 17.80 17.22 -
May 22, 2023 17.76 17.76 17.76 17.76 17.19 -
May 19, 2023 17.61 17.61 17.61 17.61 17.04 -
May 18, 2023 18.03 18.03 18.03 18.03 17.45 -
May 17, 2023 18.16 18.16 18.16 18.16 17.57 -
May 16, 2023 18.17 18.17 18.17 18.17 17.58 -
May 15, 2023 18.31 18.31 18.31 18.31 17.71 -
May 12, 2023 18.37 18.37 18.37 18.37 17.77 -
May 11, 2023 18.17 18.17 18.17 18.17 17.59 -
May 10, 2023 18.13 18.13 18.13 18.13 17.54 -
May 9, 2023 17.93 17.93 17.93 17.93 17.35 -
May 8, 2023 17.80 17.80 17.80 17.80 17.22 -
May 5, 2023 17.56 17.56 17.56 17.56 16.99 -
May 4, 2023 18.03 18.03 18.03 18.03 17.45 -
May 3, 2023 18.53 18.53 18.53 18.53 17.93 -
May 2, 2023 18.83 18.83 18.83 18.83 18.22 -
Apr 28, 2023 18.92 18.92 18.92 18.92 18.30 -
Apr 27, 2023 18.74 18.74 18.74 18.74 18.13 -
Apr 26, 2023 18.50 18.50 18.50 18.50 17.90 -