Advertisement
U.S. markets open in 1 hour 18 minutes

Carrefour (CAR1.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
3.2000-0.0400 (-1.23%)
As of 12:54PM CET. Market open.
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20243.20003.20003.18003.20003.2000-
Feb 22, 20243.16003.26003.16003.24003.2400-
Feb 21, 20243.10003.26003.10003.26003.2600-
Feb 20, 20243.02003.14003.02003.14003.1400-
Feb 19, 20242.98003.00002.96003.00003.0000-
Feb 16, 20242.96003.02002.96003.02003.0200-
Feb 15, 20242.96002.96002.92002.94002.9400-
Feb 14, 20242.94002.98002.94002.98002.9800-
Feb 13, 20242.96002.98002.96002.98002.9800-
Feb 12, 20242.94003.00002.94003.00003.0000-
Feb 09, 20242.96002.96002.92002.94002.9400-
Feb 08, 20243.00003.02002.96003.02003.0200-
Feb 07, 20243.10003.10003.04003.06003.0600-
Feb 06, 20243.10003.16003.10003.16003.1600-
Feb 05, 20243.12003.16003.12003.12003.1200-
Feb 02, 20243.08003.14003.08003.14003.1400-
Feb 01, 20243.08003.12003.08003.10003.1000-
Jan 31, 20243.08003.12003.08003.12003.1200-
Jan 30, 20243.12003.12003.06003.08003.0800-
Jan 29, 20243.16003.16003.12003.14003.1400-
Jan 26, 20243.12003.20003.12003.20003.2000-
Jan 25, 20243.08003.14003.08003.14003.1400-
Jan 24, 20243.12003.12003.08003.10003.1000-
Jan 23, 20243.14003.14003.08003.10003.1000-
Jan 22, 20243.08003.14003.08003.14003.1400-
Jan 19, 20243.20003.20003.08003.08003.0800-
Jan 18, 20243.22003.22003.20003.22003.2200-
Jan 17, 20243.20003.24003.18003.24003.2400-
Jan 16, 20243.26003.28003.24003.28003.2800-
Jan 15, 20243.26003.28003.26003.26003.2600-
Jan 12, 20243.20003.28003.20003.28003.2800-
Jan 11, 20243.24003.26003.24003.24003.2400-
Jan 10, 20243.24003.28003.24003.28003.2800-
Jan 09, 20243.28003.28003.26003.26003.2600-
Jan 08, 20243.26003.32003.24003.32003.3200-
Jan 05, 20243.26003.32003.26003.32003.3200-
Jan 04, 20243.10003.32003.10003.32003.3200-
Jan 03, 20243.26003.30003.26003.30003.3000-
Jan 02, 20243.24003.34003.24003.34003.3400-
Dec 29, 20233.24003.26003.24003.26003.2600-
Dec 28, 20233.24003.26003.24003.26003.2600-
Dec 27, 20233.28003.30003.24003.30003.3000-
Dec 22, 20233.24003.30003.24003.30003.3000-
Dec 21, 20233.24003.30003.24003.30003.3000-
Dec 20, 20233.24003.34003.24003.34003.3400-
Dec 19, 20233.18003.24003.18003.24003.2400-
Dec 18, 20233.20003.22003.18003.22003.2200-
Dec 15, 20233.20003.24003.20003.24003.2400-
Dec 14, 20233.20003.22003.20003.22003.2200-
Dec 13, 20233.34003.34003.22003.24003.2400-
Dec 12, 20233.38003.40003.38003.40003.4000-
Dec 11, 20233.38003.44003.36003.44003.4400-
Dec 08, 20233.36003.42003.36003.42003.4200-
Dec 07, 20233.34003.42003.34003.42003.4200-
Dec 06, 20233.40003.40003.38003.40003.4000-
Dec 05, 20233.36003.42003.36003.42003.4200-
Dec 04, 20233.40003.42003.36003.42003.4200-
Dec 01, 20233.42003.44003.42003.44003.4400-
Nov 30, 20233.40003.44003.40003.44003.4400-
Nov 29, 20233.42003.46003.42003.46003.4600-
Nov 28, 20233.40003.44003.38003.44003.4400-
Nov 27, 20233.40003.46003.40003.46003.4600-
Nov 24, 20233.38003.46003.38003.46003.4600-
Nov 23, 20233.38003.38003.38003.38003.3800-
Nov 22, 20233.30003.36003.30003.36003.3600-
Nov 21, 20233.32003.36003.30003.36003.3600-
Nov 20, 20233.32003.34003.32003.32003.3200-
Nov 17, 20233.34003.34003.34003.34003.3400-
Nov 16, 20233.34003.34003.34003.34003.3400-
Nov 15, 20233.38003.42003.38003.42003.4200-
Nov 14, 20233.40003.44003.38003.44003.4400-
Nov 13, 20233.36003.40003.36003.40003.4000-
Nov 10, 20233.30003.42003.30003.42003.4200-
Nov 09, 20233.36003.38003.34003.38003.3800-
Nov 08, 20233.38003.44003.34003.42003.4200-
Nov 07, 20233.34003.44003.34003.44003.4400-
Nov 06, 20233.36003.40003.36003.40003.4000-
Nov 03, 20233.34003.40003.34003.40003.4000-
Nov 02, 20233.32003.36003.32003.34003.3400-
Nov 01, 20233.26003.32003.26003.32003.3200-
Oct 31, 20233.28003.30003.26003.28003.2800-
Oct 30, 20233.20003.26003.20003.26003.2600-
Oct 27, 20233.20003.24003.20003.22003.2200-
Oct 26, 20233.04003.20003.04003.20003.2000-
Oct 25, 20233.10003.12003.04003.04003.0400-
Oct 24, 20233.06003.12003.06003.08003.0800-
Oct 23, 20233.06003.10003.06003.08003.0800-
Oct 20, 20233.10003.10003.04003.04003.0400-
Oct 19, 20233.08003.12003.08003.10003.1000-
Oct 18, 20233.08003.12003.08003.10003.1000-
Oct 17, 20233.12003.16003.10003.10003.1000-
Oct 16, 20233.08003.14003.08003.12003.1200-
Oct 13, 20233.10003.12003.10003.12003.1200-
Oct 12, 20233.12003.14003.10003.10003.1000-
Oct 11, 20233.12003.16003.12003.16003.1600-
Oct 10, 20233.18003.22003.04003.10003.1000-
Oct 09, 20233.20003.20003.16003.16003.1600-
Oct 06, 20233.18003.18003.14003.14003.1400-
Oct 05, 20233.12003.18003.12003.16003.1600-
Oct 04, 20233.08003.18003.08003.16003.1600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...