Canada markets closed

Carrefour SA (CAR.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
14.43-0.16 (-1.13%)
At close: 05:35PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202414.5114.5614.3014.4314.431,177
Jun 13, 202414.7514.7814.5614.6014.602,947
Jun 12, 202414.7814.9114.7814.8514.855,552
Jun 11, 202414.6514.7314.6014.7314.736,362
Jun 10, 202414.6914.7014.5914.6114.615,676
Jun 07, 202414.8814.9114.7214.8614.865,468
Jun 06, 202414.9114.9414.7214.9414.946,894
Jun 05, 202415.2715.2714.9915.0215.02946
Jun 04, 202415.3115.3115.0615.1515.151,893
Jun 03, 202415.1815.5515.1815.4115.411,408
May 31, 202415.0115.0114.9214.9314.931,440
May 30, 202415.0715.1614.9815.1615.1619,806
May 29, 202415.2215.2215.0715.0715.075,513
May 28, 202415.3515.3515.0215.2015.201,011
May 28, 20240.87 Dividend
May 27, 202416.2416.5716.2416.5715.707,766
May 24, 202416.3116.3316.2516.3315.47647
May 23, 202416.4316.4316.2916.3015.447,422
May 22, 202416.2816.3716.1916.3715.511,951
May 21, 202416.2816.2816.1816.2515.40193
May 20, 202416.5516.5516.3116.3315.47884
May 17, 202416.2916.5316.2816.5315.661,648
May 16, 202416.2016.2516.1316.2515.401,303
May 15, 202416.3116.3116.0916.1315.284,785
May 14, 202416.8516.8516.8216.8215.94144
May 13, 202416.5616.8216.5616.8115.924,814
May 10, 202416.5116.6616.4716.4915.62833
May 09, 202416.3316.4716.3316.4515.591,728
May 08, 202416.0516.1316.0516.0615.223,854
May 07, 202415.8515.8715.8415.8415.01647
May 06, 202415.6515.7715.6515.7414.912,589
May 03, 202415.5515.6315.5515.6314.80101
May 02, 202415.8815.8815.5615.5614.74789
Apr 30, 202415.9115.9115.7015.7014.881,601
Apr 29, 202415.9415.9415.8915.8915.06200
Apr 26, 202415.8015.9415.7815.9215.087,735
Apr 25, 202415.7015.7015.6915.6914.871
Apr 24, 202416.1416.1415.8415.8415.013
Apr 23, 202416.2416.3016.1516.1515.30416
Apr 22, 202415.9516.1115.9516.1115.26201
Apr 19, 202415.5815.7815.5815.7814.96123
Apr 18, 202415.7215.7415.6815.7414.924,153
Apr 17, 202415.5415.6415.5415.5914.77117
Apr 16, 202415.5715.6115.5715.6114.79755
Apr 15, 202415.9015.9015.5015.7214.89833
Apr 12, 202415.9615.9615.8615.8615.03130
Apr 11, 202416.0216.0215.7115.7714.95219
Apr 10, 202416.2416.2416.1016.1015.261,609
Apr 09, 202415.9316.0715.9315.9315.091,732
Apr 08, 202415.7315.9815.7315.9615.12848
Apr 05, 202415.5715.6415.5715.6414.811,700
Apr 04, 202415.9615.9615.9615.9615.12-
Apr 03, 202415.9116.0015.9115.9615.1249
Apr 02, 202415.9715.9715.8515.9715.13201
Mar 28, 202416.1316.1315.8515.8515.0221
Mar 27, 202416.0816.0916.0816.0915.251
Mar 26, 202415.8715.8715.8715.8715.04-
Mar 25, 202415.9416.0615.9416.0015.16600
Mar 22, 202416.2016.2016.0616.0715.22125
Mar 21, 202415.9315.9315.9315.9315.09-
Mar 20, 202415.6815.6915.6815.6914.87516
Mar 19, 202415.7615.7615.7615.7614.93-
Mar 18, 202415.7615.7615.6815.6914.87500
Mar 15, 202415.8315.8315.6015.7014.881,865
Mar 14, 202415.9115.9315.7915.8315.009,006
Mar 13, 202415.8415.8615.8315.8415.00212
Mar 12, 202415.5615.5615.5615.5614.74486
Mar 11, 202415.4315.4815.4315.4814.6798
Mar 08, 202415.4915.5015.3515.3514.551,075
Mar 07, 202415.5015.5915.5015.5914.77411
Mar 06, 202415.7815.8515.7215.7214.891,743
Mar 05, 202415.4715.7415.4715.7114.883,612
Mar 04, 202415.3315.4915.3215.4314.62767
Mar 01, 202415.5815.5815.3115.3214.523,109
Feb 29, 202415.5415.5415.5315.5314.71510
Feb 28, 202415.9916.0815.6215.7014.881,910
Feb 27, 202415.9215.9415.8915.9415.103,287
Feb 26, 202416.2916.2915.7815.7814.96177
Feb 23, 202416.4016.4416.4016.4215.56186
Feb 22, 202416.4316.4816.2916.2915.432,012
Feb 21, 202416.3316.5416.3316.4915.623,564
Feb 20, 202415.6015.8015.6015.7114.88266
Feb 19, 202415.1615.3415.1615.3414.531,022
Feb 16, 202415.0915.2115.0215.2114.41428
Feb 15, 202414.9715.1114.9715.1114.321,923
Feb 14, 202415.0315.0314.9514.9514.16433
Feb 13, 202414.9714.9914.9214.9914.21151
Feb 12, 202414.9815.1514.9815.1514.361,660
Feb 09, 202415.1015.1014.9414.9414.163,175
Feb 08, 202415.0015.2315.0015.2314.437,323
Feb 07, 202415.7515.7515.2215.2214.42614
Feb 06, 202415.8615.8715.7815.7814.961,081
Feb 05, 202415.9915.9915.8515.8515.022,207
Feb 02, 202415.9315.9315.9315.9315.09-
Feb 01, 202415.8115.8115.6615.7414.911,621
Jan 31, 202415.8515.8615.7815.8014.974,728
Jan 30, 202415.7815.7815.6015.7714.941,213
Jan 29, 202416.1916.1916.1916.1915.3410
Jan 26, 202416.1216.2516.1216.1515.30462
Jan 25, 202415.9215.9715.9215.9715.131,135
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...