CA.PA - Carrefour SA

Paris - Paris Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202316.6016.6416.4516.4516.451,560,604
08 Jun 202316.5816.8116.5616.6016.601,667,937
07 Jun 202316.7016.7816.4916.5816.582,146,811
06 Jun 202316.7716.8416.5616.7616.761,741,774
06 Jun 20230.56 Dividend
05 Jun 202317.4417.4817.2417.3416.781,832,343
02 Jun 202317.2117.4317.1517.3216.761,895,212
01 Jun 2023------
31 May 202317.3717.4717.1017.1816.636,283,982
30 May 202317.8017.8017.4117.4116.851,216,335
29 May 202317.6817.7817.6517.7517.18553,866
26 May 202317.6117.6717.3617.6017.031,228,242
25 May 202317.8517.8517.5117.5616.99977,480
24 May 202317.8317.8817.5617.8317.251,093,577
23 May 202317.8217.9217.7317.8917.31925,185
22 May 202317.7717.9817.7717.8617.28926,124
19 May 202317.6717.8817.6717.7917.221,163,694
18 May 202318.1618.2017.5517.6017.032,449,646
17 May 202318.1518.1818.0018.0817.491,086,534
16 May 202318.2218.2718.0918.2417.651,055,188
15 May 202318.3618.4218.1518.2417.651,025,520
12 May 202318.4018.5118.2518.3017.711,235,115
11 May 202318.0918.3418.0718.3417.752,053,928
10 May 202318.1018.2818.0118.0717.491,743,553
09 May 202318.0118.1717.9118.1617.572,037,346
08 May 202317.8217.9717.7617.9717.391,411,673
05 May 202317.6717.8517.6417.8217.241,436,946
04 May 202318.0718.0917.3817.5316.962,608,092
03 May 202318.6318.6718.1118.1117.532,361,009
02 May 202318.8118.9118.4818.5717.971,702,073
28 Apr 202318.8818.9318.7718.8618.251,398,475
27 Apr 202318.8819.1418.7518.8818.272,052,647
26 Apr 202318.5018.8618.4818.8318.222,908,812
25 Apr 202318.3918.4418.1718.4417.841,670,766
24 Apr 202318.4718.4718.2318.4317.841,869,223
21 Apr 202318.4318.4518.0618.3817.793,258,623
20 Apr 202318.8018.8018.4018.5017.911,842,205
19 Apr 202318.9518.9518.7918.8518.241,161,588
18 Apr 202318.9019.1918.8618.9018.292,759,988
17 Apr 202318.6918.8818.6518.8518.241,637,909
14 Apr 202318.7018.8818.6518.6718.061,847,045
13 Apr 202318.9719.0218.5118.6418.041,939,681
12 Apr 202318.9519.0618.8618.9418.332,150,705
11 Apr 202318.7219.0818.6718.8918.283,151,250
06 Apr 202318.5018.7418.4818.5617.961,451,136
05 Apr 202318.5918.5918.3118.4017.812,079,006
04 Apr 202318.7818.8018.5218.5517.951,570,707
03 Apr 202318.6718.7318.5018.6818.081,402,315
31 Mar 202318.2318.7518.2118.6318.032,934,223
30 Mar 202318.0818.3918.0618.2617.672,238,681
29 Mar 202317.9818.1817.9118.0017.421,697,773
28 Mar 202317.7317.9517.6917.9217.341,814,268
27 Mar 202317.6117.7617.5117.6617.081,760,218
24 Mar 202317.7017.7017.2117.4916.932,339,917
23 Mar 202317.8917.8917.5017.7017.131,835,133
22 Mar 202317.8217.9417.7017.9117.331,939,628
21 Mar 202317.6618.0117.6017.7617.192,130,100
20 Mar 202317.3817.6517.0317.5616.992,379,408
17 Mar 202317.6817.9217.3117.3116.754,474,936
16 Mar 202317.8418.0717.6917.7317.153,133,495
15 Mar 202318.3718.3717.5017.6917.123,938,022
14 Mar 202318.0418.4817.9918.3217.722,569,923
13 Mar 202318.3018.3617.9818.0917.514,166,768
10 Mar 202317.9718.4217.9218.4217.833,069,667
09 Mar 202318.1718.3018.1018.1617.572,047,593
08 Mar 202318.0418.1718.0018.1517.561,553,079
07 Mar 202317.9418.2217.9318.0817.501,605,205
06 Mar 202318.1318.2317.8018.0417.462,050,127
03 Mar 202318.2018.2217.9618.1117.532,102,336
02 Mar 202318.0018.2317.9518.1317.541,714,660
01 Mar 202318.6618.7617.9918.0817.492,572,454
28 Feb 202318.2318.8618.1618.7118.115,247,991
27 Feb 202318.2618.6018.2418.3417.753,430,429
24 Feb 202317.8218.3317.8218.2617.673,170,396
23 Feb 202317.9518.0317.7617.7717.201,573,331
22 Feb 202318.0918.0917.7917.9417.372,290,609
21 Feb 202318.0718.2918.0218.1717.582,072,432
20 Feb 202318.2018.2718.0318.2117.621,337,655
17 Feb 202318.0118.3617.9118.1517.562,623,079
16 Feb 202317.7018.3117.6418.1917.603,695,519
15 Feb 202317.1618.0217.1617.8217.247,819,521
14 Feb 202316.2016.4715.9716.4215.894,587,568
13 Feb 202316.3816.3816.0916.0915.582,598,368
10 Feb 202316.6716.7016.2316.3015.772,184,534
09 Feb 202316.6316.7516.5216.6716.131,999,416
08 Feb 202316.6816.9116.5716.5716.032,594,634
07 Feb 202317.1017.1216.4316.6016.074,195,938
06 Feb 202317.4317.5417.2717.4816.911,531,164
03 Feb 202317.5017.6317.3517.4616.901,730,754
02 Feb 202317.4317.6817.4217.5516.981,805,955
01 Feb 202317.4717.5817.3817.4316.871,091,097
31 Jan 202317.5217.5217.2317.4716.911,947,261
30 Jan 202317.5517.5517.3517.5416.971,503,551
27 Jan 202317.3117.5517.3117.5116.951,551,537
26 Jan 202317.2817.5517.2717.3416.781,450,972
25 Jan 202317.2217.3217.1917.2716.711,342,006
24 Jan 202317.3617.4017.1017.2016.651,237,614
23 Jan 202317.4217.4817.2417.3416.781,044,145
20 Jan 202317.0717.3417.0317.3416.781,866,913
19 Jan 202317.3217.3716.9017.0516.492,067,846
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...