Credit Agricole SA (XCA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:34PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 13.01 | 13.06 | 12.94 | 12.99 | 12.99 | 50 |
| 01 Jul 2024 | 13.44 | 13.44 | 13.05 | 13.05 | 13.05 | 50 |
| 28 Jun 2024 | 12.90 | 12.90 | 12.68 | 12.81 | 12.81 | - |
| 27 Jun 2024 | 13.01 | 13.01 | 12.82 | 12.84 | 12.84 | - |
| 26 Jun 2024 | 13.28 | 13.28 | 12.91 | 12.99 | 12.99 | - |
| 25 Jun 2024 | 13.24 | 13.25 | 13.07 | 13.22 | 13.22 | - |
| 24 Jun 2024 | 13.07 | 13.31 | 13.07 | 13.25 | 13.25 | - |
| 21 Jun 2024 | 13.23 | 13.23 | 12.99 | 13.03 | 13.03 | - |
| 20 Jun 2024 | 13.10 | 13.20 | 12.98 | 13.19 | 13.19 | - |
| 19 Jun 2024 | 13.12 | 13.12 | 12.95 | 13.07 | 13.07 | - |
| 18 Jun 2024 | 13.15 | 13.15 | 12.94 | 13.11 | 13.11 | - |
| 17 Jun 2024 | 13.14 | 13.15 | 12.90 | 13.10 | 13.10 | - |
| 14 Jun 2024 | 13.49 | 13.49 | 12.76 | 13.01 | 13.01 | - |
| 13 Jun 2024 | 13.80 | 13.80 | 13.32 | 13.48 | 13.48 | - |
| 12 Jun 2024 | 13.90 | 13.98 | 13.77 | 13.84 | 13.84 | - |
| 11 Jun 2024 | 14.10 | 14.10 | 13.50 | 13.60 | 13.60 | 5 |
| 10 Jun 2024 | 14.41 | 14.41 | 13.94 | 14.07 | 14.07 | - |
| 07 Jun 2024 | 14.59 | 14.65 | 14.52 | 14.61 | 14.61 | - |
| 06 Jun 2024 | 14.44 | 14.69 | 14.38 | 14.60 | 14.60 | - |
| 05 Jun 2024 | 14.82 | 14.82 | 14.52 | 14.53 | 14.53 | - |
| 04 Jun 2024 | 14.85 | 14.85 | 14.60 | 14.75 | 14.75 | - |
| 03 Jun 2024 | 14.95 | 15.06 | 14.82 | 14.82 | 14.82 | - |
| 31 May 2024 | 14.85 | 14.92 | 14.85 | 14.90 | 14.90 | - |
| 30 May 2024 | 14.82 | 14.88 | 14.71 | 14.88 | 14.88 | - |
| 29 May 2024 | 14.82 | 14.94 | 14.68 | 14.91 | 14.91 | 500 |
| 29 May 2024 | 1.05 Dividend | |||||
| 28 May 2024 | 15.84 | 15.92 | 15.82 | 15.92 | 14.87 | - |
| 27 May 2024 | 15.77 | 15.91 | 15.77 | 15.91 | 14.86 | - |
| 24 May 2024 | 15.62 | 15.79 | 15.62 | 15.79 | 14.75 | - |
| 23 May 2024 | 15.79 | 15.79 | 15.60 | 15.63 | 14.59 | - |
| 22 May 2024 | 15.79 | 15.80 | 15.71 | 15.77 | 14.73 | - |
| 21 May 2024 | 15.90 | 15.90 | 15.62 | 15.79 | 14.75 | - |
| 20 May 2024 | 15.88 | 15.91 | 15.86 | 15.90 | 14.85 | - |
| 17 May 2024 | 15.57 | 15.91 | 15.57 | 15.91 | 14.87 | - |
| 16 May 2024 | 15.65 | 15.67 | 15.57 | 15.57 | 14.55 | - |
| 15 May 2024 | 15.69 | 15.69 | 15.60 | 15.65 | 14.62 | - |
| 14 May 2024 | 15.63 | 15.71 | 15.63 | 15.69 | 14.66 | - |
| 13 May 2024 | 15.46 | 15.66 | 15.46 | 15.61 | 14.58 | - |
| 10 May 2024 | 15.45 | 15.49 | 15.43 | 15.45 | 14.43 | - |
| 09 May 2024 | 15.35 | 15.44 | 15.35 | 15.43 | 14.41 | - |
| 08 May 2024 | 15.31 | 15.40 | 15.28 | 15.40 | 14.38 | - |
| 07 May 2024 | 15.10 | 15.31 | 15.10 | 15.31 | 14.30 | - |
| 06 May 2024 | 14.82 | 15.12 | 14.77 | 15.10 | 14.10 | - |
| 03 May 2024 | 14.86 | 15.20 | 14.78 | 14.78 | 13.81 | - |
| 02 May 2024 | 14.55 | 14.74 | 14.55 | 14.64 | 13.67 | - |
| 30 Apr 2024 | 14.56 | 14.63 | 14.52 | 14.52 | 13.56 | 5,137 |
| 29 Apr 2024 | 14.63 | 14.65 | 14.54 | 14.55 | 13.59 | - |
| 26 Apr 2024 | 14.66 | 14.68 | 14.53 | 14.57 | 13.61 | - |
| 25 Apr 2024 | 14.52 | 14.55 | 14.44 | 14.55 | 13.59 | - |
| 24 Apr 2024 | 14.49 | 14.59 | 14.39 | 14.46 | 13.51 | - |
| 23 Apr 2024 | 14.33 | 14.43 | 14.30 | 14.43 | 13.47 | - |
| 22 Apr 2024 | 14.11 | 14.31 | 14.06 | 14.27 | 13.33 | - |
| 19 Apr 2024 | 13.73 | 14.03 | 13.73 | 14.01 | 13.08 | - |
| 18 Apr 2024 | 13.71 | 13.89 | 13.71 | 13.86 | 12.95 | - |
| 17 Apr 2024 | 13.52 | 13.75 | 13.52 | 13.65 | 12.75 | - |
| 16 Apr 2024 | 13.65 | 13.65 | 13.49 | 13.63 | 12.73 | - |
| 15 Apr 2024 | 13.87 | 13.97 | 13.72 | 13.72 | 12.81 | - |
| 12 Apr 2024 | 13.82 | 13.92 | 13.70 | 13.70 | 12.80 | - |
| 11 Apr 2024 | 14.05 | 14.09 | 13.69 | 13.79 | 12.88 | - |
| 10 Apr 2024 | 14.14 | 14.15 | 13.98 | 14.04 | 13.11 | - |
| 09 Apr 2024 | 14.12 | 14.16 | 14.03 | 14.10 | 13.17 | - |
| 08 Apr 2024 | 14.10 | 14.21 | 14.10 | 14.13 | 13.19 | - |
| 05 Apr 2024 | 13.85 | 14.12 | 13.85 | 14.11 | 13.18 | - |
| 04 Apr 2024 | 14.04 | 14.23 | 13.93 | 13.93 | 13.01 | - |
| 03 Apr 2024 | 13.85 | 14.09 | 13.85 | 13.99 | 13.07 | - |
| 02 Apr 2024 | 13.80 | 13.95 | 13.80 | 13.90 | 12.98 | - |
| 28 Mar 2024 | 13.59 | 13.85 | 13.59 | 13.78 | 12.87 | - |
| 27 Mar 2024 | 13.36 | 13.63 | 13.36 | 13.63 | 12.73 | - |
| 26 Mar 2024 | 13.34 | 13.60 | 13.34 | 13.54 | 12.65 | - |
| 25 Mar 2024 | 13.40 | 13.46 | 13.32 | 13.32 | 12.44 | - |
| 22 Mar 2024 | 13.44 | 13.51 | 13.40 | 13.40 | 12.52 | - |
| 21 Mar 2024 | 13.38 | 13.46 | 13.33 | 13.46 | 12.57 | - |
| 20 Mar 2024 | 13.23 | 13.36 | 13.19 | 13.36 | 12.48 | - |
| 19 Mar 2024 | 13.10 | 13.29 | 13.10 | 13.26 | 12.38 | - |
| 18 Mar 2024 | 13.06 | 13.13 | 13.02 | 13.11 | 12.25 | - |
| 15 Mar 2024 | 13.09 | 13.09 | 12.93 | 13.06 | 12.20 | - |
| 14 Mar 2024 | 12.99 | 13.07 | 12.98 | 13.02 | 12.16 | - |
| 13 Mar 2024 | 12.96 | 13.04 | 12.96 | 12.99 | 12.14 | - |
| 12 Mar 2024 | 12.94 | 13.01 | 12.92 | 12.96 | 12.11 | - |
| 11 Mar 2024 | 12.76 | 12.90 | 12.72 | 12.90 | 12.05 | - |
| 08 Mar 2024 | 12.81 | 12.87 | 12.74 | 12.80 | 11.95 | - |
| 07 Mar 2024 | 12.50 | 12.83 | 12.50 | 12.82 | 11.98 | - |
| 06 Mar 2024 | 12.62 | 12.62 | 12.53 | 12.55 | 11.72 | - |
| 05 Mar 2024 | 12.57 | 12.59 | 12.47 | 12.58 | 11.75 | - |
| 04 Mar 2024 | 12.69 | 12.69 | 12.51 | 12.60 | 11.77 | - |
| 01 Mar 2024 | 12.59 | 12.63 | 12.55 | 12.63 | 11.80 | - |
| 29 Feb 2024 | 12.59 | 12.60 | 12.51 | 12.52 | 11.70 | - |
| 28 Feb 2024 | 12.56 | 12.59 | 12.54 | 12.57 | 11.74 | - |
| 27 Feb 2024 | 12.43 | 12.55 | 12.43 | 12.55 | 11.73 | - |
| 26 Feb 2024 | 12.53 | 12.53 | 12.41 | 12.46 | 11.64 | - |
| 23 Feb 2024 | 12.49 | 12.56 | 12.46 | 12.56 | 11.73 | - |
| 22 Feb 2024 | 12.61 | 12.67 | 12.58 | 12.62 | 11.79 | - |
| 21 Feb 2024 | 12.46 | 12.56 | 12.46 | 12.56 | 11.73 | - |
| 20 Feb 2024 | 12.34 | 12.46 | 12.34 | 12.45 | 11.63 | - |
| 19 Feb 2024 | 12.20 | 12.40 | 12.20 | 12.36 | 11.55 | - |
| 16 Feb 2024 | 12.36 | 12.36 | 12.20 | 12.20 | 11.39 | - |
| 15 Feb 2024 | 12.26 | 12.33 | 12.13 | 12.33 | 11.52 | - |
| 14 Feb 2024 | 12.18 | 12.28 | 12.14 | 12.24 | 11.43 | - |
| 13 Feb 2024 | 12.19 | 12.27 | 12.14 | 12.15 | 11.34 | - |
| 12 Feb 2024 | 12.32 | 12.32 | 12.20 | 12.20 | 11.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.