Canada markets open in 8 hours 8 minutes

Carrefour SA (CAR.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
16.37+0.12 (+0.74%)
At close: 05:35PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202416.2816.3716.1916.3716.371,951
May 21, 202416.2816.2816.1816.2516.25193
May 20, 202416.5516.5516.3116.3316.33884
May 17, 202416.2916.5316.2816.5316.531,648
May 16, 202416.2016.2516.1316.2516.251,303
May 15, 202416.3116.3116.0916.1316.134,785
May 14, 202416.8516.8516.8216.8216.82144
May 13, 202416.5616.8216.5616.8116.814,814
May 10, 202416.5116.6616.4716.4916.49833
May 09, 202416.3316.4716.3316.4516.451,728
May 08, 202416.0516.1316.0516.0616.063,854
May 07, 202415.8515.8715.8415.8415.84647
May 06, 202415.6515.7715.6515.7415.742,589
May 03, 202415.5515.6315.5515.6315.63101
May 02, 202415.8815.8815.5615.5615.56789
Apr 30, 202415.9115.9115.7015.7015.701,601
Apr 29, 202415.9415.9415.8915.8915.89200
Apr 26, 202415.8015.9415.7815.9215.927,735
Apr 25, 202415.7015.7015.6915.6915.691
Apr 24, 202416.1416.1415.8415.8415.843
Apr 23, 202416.2416.3016.1516.1516.15416
Apr 22, 202415.9516.1115.9516.1116.11201
Apr 19, 202415.5815.7815.5815.7815.78123
Apr 18, 202415.7215.7415.6815.7415.744,153
Apr 17, 202415.5415.6415.5415.5915.59117
Apr 16, 202415.5715.6115.5715.6115.61755
Apr 15, 202415.9015.9015.5015.7215.72833
Apr 12, 202415.9615.9615.8615.8615.86130
Apr 11, 202416.0216.0215.7115.7715.77219
Apr 10, 202416.2416.2416.1016.1016.101,609
Apr 09, 202415.9316.0715.9315.9315.931,732
Apr 08, 202415.7315.9815.7315.9615.96848
Apr 05, 202415.5715.6415.5715.6415.641,700
Apr 04, 202415.9615.9615.9615.9615.96-
Apr 03, 202415.9116.0015.9115.9615.9649
Apr 02, 202415.9715.9715.8515.9715.97201
Mar 28, 202416.1316.1315.8515.8515.8521
Mar 27, 202416.0816.0916.0816.0916.091
Mar 26, 202415.8715.8715.8715.8715.87-
Mar 25, 202415.9416.0615.9416.0016.00600
Mar 22, 202416.2016.2016.0616.0716.07125
Mar 21, 202415.9315.9315.9315.9315.93-
Mar 20, 202415.6815.6915.6815.6915.69516
Mar 19, 202415.7615.7615.7615.7615.76-
Mar 18, 202415.7615.7615.6815.6915.69500
Mar 15, 202415.8315.8315.6015.7015.701,865
Mar 14, 202415.9115.9315.7915.8315.839,006
Mar 13, 202415.8415.8615.8315.8415.84212
Mar 12, 202415.5615.5615.5615.5615.56486
Mar 11, 202415.4315.4815.4315.4815.4898
Mar 08, 202415.4915.5015.3515.3515.351,075
Mar 07, 202415.5015.5915.5015.5915.59411
Mar 06, 202415.7815.8515.7215.7215.721,743
Mar 05, 202415.4715.7415.4715.7115.713,612
Mar 04, 202415.3315.4915.3215.4315.43767
Mar 01, 202415.5815.5815.3115.3215.323,109
Feb 29, 202415.5415.5415.5315.5315.53510
Feb 28, 202415.9916.0815.6215.7015.701,910
Feb 27, 202415.9215.9415.8915.9415.943,287
Feb 26, 202416.2916.2915.7815.7815.78177
Feb 23, 202416.4016.4416.4016.4216.42186
Feb 22, 202416.4316.4816.2916.2916.292,012
Feb 21, 202416.3316.5416.3316.4916.493,564
Feb 20, 202415.6015.8015.6015.7115.71266
Feb 19, 202415.1615.3415.1615.3415.341,022
Feb 16, 202415.0915.2115.0215.2115.21428
Feb 15, 202414.9715.1114.9715.1115.111,923
Feb 14, 202415.0315.0314.9514.9514.95433
Feb 13, 202414.9714.9914.9214.9914.99151
Feb 12, 202414.9815.1514.9815.1515.151,660
Feb 09, 202415.1015.1014.9414.9414.943,175
Feb 08, 202415.0015.2315.0015.2315.237,323
Feb 07, 202415.7515.7515.2215.2215.22614
Feb 06, 202415.8615.8715.7815.7815.781,081
Feb 05, 202415.9915.9915.8515.8515.852,207
Feb 02, 202415.9315.9315.9315.9315.93-
Feb 01, 202415.8115.8115.6615.7415.741,621
Jan 31, 202415.8515.8615.7815.8015.804,728
Jan 30, 202415.7815.7815.6015.7715.771,213
Jan 29, 202416.1916.1916.1916.1916.1910
Jan 26, 202416.1216.2516.1216.1516.15462
Jan 25, 202415.9215.9715.9215.9715.971,135
Jan 24, 202415.8715.8715.8715.8715.87-
Jan 23, 202415.7715.7815.6815.7415.741,264
Jan 22, 202415.7815.9515.7715.9215.923,108
Jan 19, 202416.2816.2815.6115.6115.616,971
Jan 18, 202416.3616.3616.2916.2916.29300
Jan 17, 202416.1016.4016.1016.4016.40518
Jan 16, 202416.5016.5416.4916.5416.54403
Jan 15, 202416.5416.6416.4616.6416.647,235
Jan 12, 202416.4216.4816.3516.4816.4850
Jan 11, 202416.4016.4016.3416.3416.3434
Jan 10, 202416.5216.5216.4916.4916.49378
Jan 09, 202416.6716.6716.6516.6516.6551
Jan 08, 202416.6516.7116.6216.7116.71456
Jan 05, 202416.7016.7116.6116.7116.71226
Jan 04, 202416.7916.7916.7916.7916.79-
Jan 03, 202416.6816.6816.6116.6116.6164
Jan 02, 202416.7616.7716.7316.7716.77915
Dec 29, 202316.5816.5816.5816.5816.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...