Canada Markets open in 7 hrs 18 mins

CAC 40 (^FCHI)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
6,727.52+42.31 (+0.63%)
At close: 6:05PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 2021------
Oct. 15, 20216,714.266,746.816,703.266,727.526,727.52-
Oct. 14, 20216,651.186,692.946,618.796,685.216,685.2171,368,900
Oct. 13, 20216,539.616,606.366,510.276,597.386,597.3875,938,000
Oct. 12, 20216,495.156,548.116,491.586,548.116,548.1169,996,000
Oct. 11, 20216,546.076,574.226,522.556,570.546,570.5468,968,500
Oct. 08, 20216,609.516,617.346,559.996,559.996,559.9970,183,900
Oct. 07, 20216,563.246,616.536,545.746,600.196,600.1991,000,400
Oct. 06, 20216,509.606,510.476,421.646,493.126,493.1298,813,600
Oct. 05, 20216,481.726,577.296,481.726,576.286,576.2886,146,000
Oct. 04, 20216,484.906,540.966,452.786,477.666,477.6673,993,600
Oct. 01, 20216,421.106,535.466,412.706,517.696,517.6994,022,900
Sep. 30, 20216,615.996,621.756,509.236,520.016,520.01112,651,000
Sep. 29, 20216,549.416,590.816,538.116,560.806,560.8086,064,200
Sep. 28, 20216,634.726,643.586,491.426,506.506,506.50117,799,600
Sep. 27, 20216,683.856,688.766,647.086,650.916,650.9189,455,000
Sep. 24, 20216,675.736,678.656,625.436,638.466,638.4670,090,500
Sep. 23, 20216,691.086,718.806,667.366,701.986,701.9882,926,000
Sep. 22, 20216,612.106,642.316,595.936,637.006,637.0091,076,800
Sep. 21, 20216,513.756,570.136,513.756,552.736,552.73136,740,400
Sep. 20, 20216,450.396,471.096,389.626,455.816,455.81120,069,400
Sep. 17, 20216,679.456,697.086,551.626,570.196,570.19214,025,500
Sep. 16, 20216,613.716,663.416,612.166,622.596,622.5979,574,500
Sep. 15, 20216,654.836,659.276,577.026,583.626,583.6281,904,200
Sep. 14, 20216,672.196,677.076,613.526,652.976,652.9763,626,300
Sep. 13, 20216,688.776,722.006,670.856,676.936,676.9361,573,900
Sep. 10, 20216,707.336,722.736,651.066,663.776,663.7770,636,600
Sep. 09, 20216,618.826,708.336,605.096,684.726,684.7263,555,000
Sep. 08, 20216,688.846,712.056,628.986,668.896,668.8968,566,500
Sep. 07, 20216,731.366,749.146,721.356,726.076,726.0748,024,800
Sep. 06, 20216,704.356,756.406,700.456,743.506,743.5041,892,000
Sep. 03, 20216,758.386,758.386,667.396,689.996,689.9963,290,200
Sep. 02, 20216,753.186,778.336,747.176,763.086,763.0856,090,600
Sep. 01, 20216,736.446,784.666,730.176,758.696,758.6975,866,000
Aug. 31, 20216,692.856,708.146,650.906,680.186,680.1896,775,900
Aug. 30, 20216,690.286,697.526,675.326,687.306,687.3037,296,500
Aug. 27, 20216,658.276,682.156,644.686,681.926,681.9243,959,300
Aug. 26, 20216,646.376,673.946,618.696,666.036,666.0350,801,600
Aug. 25, 20216,683.186,684.216,667.256,676.486,676.4848,823,600
Aug. 24, 20216,717.776,717.776,634.696,664.316,664.3148,958,200
Aug. 23, 20216,699.326,699.326,657.146,683.106,683.1056,007,000
Aug. 20, 20216,602.956,633.196,567.936,626.116,626.1166,755,800
Aug. 19, 20216,665.126,671.176,560.746,605.896,605.8996,566,200
Aug. 18, 20216,824.646,828.336,759.746,770.116,770.1155,662,800
Aug. 17, 20216,812.426,827.496,789.116,819.846,819.8456,251,300
Aug. 16, 20216,849.686,863.746,817.436,838.776,838.7749,720,100
Aug. 13, 20216,888.486,913.676,885.646,896.046,896.0449,869,700
Aug. 12, 20216,861.446,891.296,854.996,882.476,882.4753,045,300
Aug. 11, 20216,840.286,867.116,821.216,857.996,857.9954,453,800
Aug. 10, 20216,817.636,833.126,811.776,820.216,820.2148,652,800
Aug. 09, 20216,818.546,832.776,806.986,813.186,813.1847,885,100
Aug. 06, 20216,772.496,832.946,763.016,816.966,816.9667,227,300
Aug. 05, 20216,750.866,788.696,750.866,781.196,781.1962,368,500
Aug. 04, 20216,751.156,766.616,730.606,746.236,746.2368,209,400
Aug. 03, 20216,692.606,749.886,688.126,723.816,723.8176,009,700
Aug. 02, 20216,657.956,690.806,639.316,675.906,675.9072,373,600
Jul. 30, 20216,608.166,648.206,596.996,612.766,612.7697,436,800
Jul. 29, 20216,647.086,671.126,633.776,633.776,633.7794,988,900
Jul. 28, 20216,547.476,609.316,530.746,609.316,609.3155,290,600
Jul. 27, 20216,565.196,578.046,516.576,531.926,531.9260,870,400
Jul. 26, 20216,532.016,588.096,517.056,578.606,578.60-
Jul. 23, 20216,518.606,574.866,510.276,568.826,568.8256,119,000
Jul. 22, 20216,498.316,525.216,474.056,481.596,481.5958,412,300
Jul. 21, 20216,382.366,471.656,381.946,464.486,464.4882,556,600
Jul. 20, 20216,325.166,386.466,304.856,346.856,346.8582,160,100
Jul. 19, 20216,398.846,403.516,253.256,295.976,295.97-
Jul. 16, 20216,524.956,526.766,418.256,460.086,460.08-
Jul. 15, 20216,538.416,554.796,471.076,493.366,493.36-
Jul. 14, 20216,533.806,565.206,530.916,558.386,558.38-
Jul. 13, 20216,561.746,569.376,536.456,558.476,558.4762,056,500
Jul. 12, 20216,525.116,567.986,479.546,559.256,559.2561,855,900
Jul. 09, 20216,435.296,532.566,429.676,529.426,529.4284,934,900
Jul. 08, 20216,479.406,483.326,348.646,396.736,396.73110,791,300
Jul. 07, 20216,529.496,550.956,497.756,527.726,527.7282,080,600
Jul. 06, 20216,551.006,561.516,483.206,507.486,507.4872,349,800
Jul. 05, 20216,545.986,582.876,520.386,567.546,567.5445,905,300
Jul. 02, 20216,572.006,582.796,540.126,552.866,552.8657,451,500
Jul. 01, 20216,549.826,588.146,502.056,553.826,553.8269,789,700
Jun. 30, 20216,562.176,575.846,474.436,507.836,507.8388,781,800
Jun. 29, 20216,564.076,599.886,561.096,567.436,567.4361,812,500
Jun. 28, 20216,611.996,633.736,556.886,558.026,558.0263,796,100
Jun. 25, 20216,637.686,641.906,604.866,622.876,622.87-
Jun. 24, 20216,576.076,639.836,572.816,631.156,631.1574,425,300
Jun. 23, 20216,616.736,619.026,551.076,551.076,551.0770,376,800
Jun. 22, 20216,609.986,622.206,583.506,611.506,611.5065,102,500
Jun. 21, 20216,525.036,607.996,511.936,602.546,602.5478,939,300
Jun. 18, 20216,657.236,687.296,560.126,569.166,569.16170,613,700
Jun. 17, 20216,636.706,674.376,631.636,666.266,666.2670,681,800
Jun. 16, 20216,657.526,659.386,632.366,652.656,652.6569,886,300
Jun. 15, 20216,643.426,655.666,634.456,639.526,639.5267,447,800
Jun. 14, 20216,625.556,650.166,599.276,616.356,616.3564,515,600
Jun. 11, 20216,550.306,607.616,549.836,600.666,600.6668,896,800
Jun. 10, 20216,574.596,574.596,526.236,546.496,546.4975,224,400
Jun. 09, 20216,561.936,570.826,533.376,563.456,563.4561,452,400
Jun. 08, 20216,545.696,574.216,540.716,551.016,551.0165,450,600
Jun. 07, 20216,509.986,560.396,485.806,543.566,543.5657,848,800
Jun. 04, 20216,514.276,517.936,497.396,515.666,515.6651,796,200
Jun. 03, 20216,518.586,522.236,473.676,507.926,507.9255,257,300
Jun. 02, 20216,489.906,521.826,482.106,521.526,521.5255,390,700
Jun. 01, 20216,470.426,521.576,464.716,489.406,489.4061,099,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...