Crédit Agricole S.A. (XCA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:24PM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 13.57 | 13.59 | 13.57 | 13.59 | 13.59 | 2,000 |
| 04 Jul 2024 | 13.20 | 13.69 | 13.20 | 13.68 | 13.68 | 1,156 |
| 03 Jul 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 02 Jul 2024 | 13.10 | 13.10 | 12.94 | 12.94 | 12.94 | 428 |
| 01 Jul 2024 | 13.10 | 13.10 | 13.06 | 13.06 | 13.06 | 191 |
| 28 Jun 2024 | 12.94 | 12.98 | 12.73 | 12.73 | 12.73 | 3,050 |
| 27 Jun 2024 | 12.92 | 12.92 | 12.90 | 12.90 | 12.90 | 200 |
| 26 Jun 2024 | 13.20 | 13.20 | 13.02 | 13.02 | 13.02 | 155 |
| 25 Jun 2024 | 13.23 | 13.23 | 13.12 | 13.18 | 13.18 | 2,420 |
| 24 Jun 2024 | 13.02 | 13.32 | 13.02 | 13.25 | 13.25 | 1,075 |
| 21 Jun 2024 | 13.13 | 13.13 | 13.02 | 13.02 | 13.02 | 240 |
| 20 Jun 2024 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 432 |
| 19 Jun 2024 | 13.07 | 13.07 | 12.98 | 12.98 | 12.98 | 200 |
| 18 Jun 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 17 Jun 2024 | 13.18 | 13.18 | 13.01 | 13.04 | 13.04 | 670 |
| 14 Jun 2024 | 13.47 | 13.47 | 12.97 | 12.98 | 12.98 | 1,780 |
| 13 Jun 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 12 Jun 2024 | 13.80 | 13.94 | 13.80 | 13.85 | 13.85 | 4,225 |
| 11 Jun 2024 | 14.05 | 14.05 | 13.52 | 13.60 | 13.60 | 580 |
| 10 Jun 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 07 Jun 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 200 |
| 06 Jun 2024 | 14.46 | 14.56 | 14.38 | 14.56 | 14.56 | 860 |
| 05 Jun 2024 | 14.82 | 14.82 | 14.55 | 14.56 | 14.56 | 422 |
| 04 Jun 2024 | 14.81 | 14.81 | 14.66 | 14.73 | 14.73 | 280 |
| 03 Jun 2024 | 14.87 | 14.93 | 14.84 | 14.84 | 14.84 | 1,450 |
| 31 May 2024 | 14.77 | 14.93 | 14.77 | 14.88 | 14.88 | 1,020 |
| 30 May 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 29 May 2024 | 14.78 | 14.86 | 14.69 | 14.69 | 14.69 | 1,278 |
| 29 May 2024 | 1.05 Dividend | |||||
| 28 May 2024 | 15.78 | 15.88 | 15.78 | 15.88 | 14.82 | 2,200 |
| 27 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.67 | - |
| 24 May 2024 | 15.65 | 15.69 | 15.65 | 15.69 | 14.65 | 542 |
| 23 May 2024 | 15.77 | 15.77 | 15.68 | 15.68 | 14.64 | 245 |
| 22 May 2024 | 15.70 | 15.81 | 15.70 | 15.81 | 14.76 | 14 |
| 21 May 2024 | 15.80 | 15.80 | 15.65 | 15.69 | 14.65 | 2,800 |
| 20 May 2024 | 15.85 | 15.88 | 15.85 | 15.88 | 14.83 | 300 |
| 17 May 2024 | 15.56 | 15.88 | 15.56 | 15.88 | 14.83 | 1,073 |
| 16 May 2024 | 15.65 | 15.65 | 15.58 | 15.59 | 14.55 | 1,183 |
| 15 May 2024 | 15.65 | 15.70 | 15.65 | 15.68 | 14.64 | 102 |
| 14 May 2024 | 15.60 | 15.71 | 15.60 | 15.71 | 14.67 | 630 |
| 13 May 2024 | 15.38 | 15.65 | 15.38 | 15.63 | 14.59 | 5,685 |
| 10 May 2024 | 15.36 | 15.44 | 15.36 | 15.41 | 14.39 | 560 |
| 09 May 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.31 | - |
| 08 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.20 | - |
| 07 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.06 | - |
| 06 May 2024 | 14.88 | 15.01 | 14.88 | 15.01 | 14.01 | 200 |
| 03 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 13.75 | - |
| 02 May 2024 | 14.48 | 14.73 | 14.48 | 14.73 | 13.76 | 950 |
| 30 Apr 2024 | 14.48 | 14.60 | 14.48 | 14.60 | 13.63 | 2,755 |
| 29 Apr 2024 | 14.57 | 14.63 | 14.57 | 14.58 | 13.62 | 2,250 |
| 26 Apr 2024 | 14.59 | 14.68 | 14.59 | 14.68 | 13.70 | 200 |
| 25 Apr 2024 | 14.55 | 14.55 | 14.45 | 14.52 | 13.55 | 750 |
| 24 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 13.47 | - |
| 23 Apr 2024 | 14.35 | 14.43 | 14.35 | 14.43 | 13.47 | 5,517 |
| 22 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.20 | 350 |
| 19 Apr 2024 | 13.67 | 13.74 | 13.67 | 13.74 | 12.83 | 300 |
| 18 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.71 | - |
| 17 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 12.68 | 17 |
| 16 Apr 2024 | 13.76 | 13.76 | 13.69 | 13.69 | 12.78 | 360 |
| 15 Apr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 12.86 | 2 |
| 12 Apr 2024 | 13.90 | 13.90 | 13.83 | 13.83 | 12.92 | 88 |
| 11 Apr 2024 | 13.98 | 13.98 | 13.81 | 13.81 | 12.90 | 380 |
| 10 Apr 2024 | 14.14 | 14.14 | 13.99 | 13.99 | 13.06 | 700 |
| 09 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.13 | 40 |
| 08 Apr 2024 | 14.04 | 14.19 | 14.04 | 14.19 | 13.25 | 110 |
| 05 Apr 2024 | 13.81 | 13.98 | 13.81 | 13.95 | 13.03 | 500 |
| 04 Apr 2024 | 13.98 | 14.20 | 13.98 | 14.20 | 13.26 | 10,000 |
| 03 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 12.90 | - |
| 02 Apr 2024 | 13.76 | 13.94 | 13.76 | 13.90 | 12.98 | 987 |
| 28 Mar 2024 | 13.52 | 13.79 | 13.52 | 13.79 | 12.88 | 2,281 |
| 27 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.61 | - |
| 26 Mar 2024 | 13.51 | 13.51 | 13.48 | 13.48 | 12.58 | 4,000 |
| 25 Mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 12.52 | 5 |
| 22 Mar 2024 | 13.41 | 13.50 | 13.41 | 13.44 | 12.55 | 2,096 |
| 21 Mar 2024 | 13.31 | 13.33 | 13.31 | 13.33 | 12.45 | 120 |
| 20 Mar 2024 | 13.18 | 13.22 | 13.18 | 13.22 | 12.35 | 100 |
| 19 Mar 2024 | 13.06 | 13.19 | 13.06 | 13.19 | 12.32 | 72 |
| 18 Mar 2024 | 13.14 | 13.17 | 13.12 | 13.12 | 12.25 | 600 |
| 15 Mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.12 | - |
| 14 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.08 | - |
| 13 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.09 | - |
| 12 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.04 | - |
| 11 Mar 2024 | 12.73 | 12.83 | 12.73 | 12.83 | 11.98 | 1,190 |
| 08 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 11.96 | - |
| 07 Mar 2024 | 12.51 | 12.81 | 12.51 | 12.81 | 11.96 | 180 |
| 06 Mar 2024 | 12.56 | 12.62 | 12.56 | 12.62 | 11.78 | 1,853 |
| 05 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 11.73 | - |
| 04 Mar 2024 | 12.64 | 12.64 | 12.55 | 12.55 | 11.72 | 10 |
| 01 Mar 2024 | 12.58 | 12.58 | 12.57 | 12.57 | 11.73 | 400 |
| 29 Feb 2024 | 12.54 | 12.57 | 12.54 | 12.57 | 11.74 | 170 |
| 28 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 11.66 | - |
| 27 Feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 11.60 | - |
| 26 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.67 | - |
| 23 Feb 2024 | 12.48 | 12.48 | 12.47 | 12.47 | 11.65 | 1,000 |
| 22 Feb 2024 | 12.60 | 12.63 | 12.60 | 12.63 | 11.80 | 175 |
| 21 Feb 2024 | 12.41 | 12.55 | 12.41 | 12.55 | 11.72 | 1,000 |
| 20 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.52 | - |
| 19 Feb 2024 | 12.20 | 12.43 | 12.20 | 12.43 | 11.61 | 1,020 |
| 16 Feb 2024 | 12.28 | 12.33 | 12.27 | 12.27 | 11.46 | 500 |
| 15 Feb 2024 | 12.19 | 12.19 | 12.14 | 12.14 | 11.33 | 3,200 |
| *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.