Canada markets open in 7 hours 58 minutes

Carrefour SA (CAR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
15.93-0.15 (-0.96%)
At close: 08:20AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202415.9315.9315.9315.9315.93-
May 08, 202415.9816.0815.9816.0816.08110
May 07, 202415.7416.1015.7416.0516.05830
May 06, 202415.6315.6315.6315.6315.63-
May 03, 202415.6115.6115.6115.6115.61-
May 02, 202415.7615.7615.6815.6815.6820
Apr 30, 202415.8515.9415.7915.7915.7955
Apr 29, 202415.9415.9715.9415.9715.9724
Apr 26, 202415.7315.7315.7315.7315.73-
Apr 25, 202415.9015.9015.6015.6515.65349
Apr 24, 202416.1416.1416.0516.0516.05156
Apr 23, 202416.0716.0716.0716.0716.07-
Apr 22, 202415.8015.8015.8015.8015.80-
Apr 19, 202415.5515.7015.5515.7015.701,000
Apr 18, 202415.6715.6715.6715.6715.6722
Apr 17, 202415.4315.7315.4315.6215.628,696
Apr 16, 202415.5815.5815.5815.5815.58-
Apr 15, 202415.9015.9015.9015.9015.90-
Apr 12, 202415.8915.8915.8915.8915.89-
Apr 11, 202416.1116.1115.7715.7715.7722
Apr 10, 202415.9815.9815.9815.9815.98-
Apr 09, 202415.9016.0215.9016.0216.02185
Apr 08, 202415.6015.9815.6015.9815.9830
Apr 05, 202415.3415.3815.3415.3815.38455
Apr 04, 202415.9315.9315.9315.9315.93-
Apr 03, 202415.9816.0115.9115.9315.931,097
Apr 02, 202415.9016.0015.9016.0016.00157
Mar 28, 202415.9915.9915.8515.8515.8520
Mar 27, 202415.8816.1615.8816.0516.05591
Mar 26, 202415.9515.9515.6115.6115.6115
Mar 25, 202416.1016.1016.1016.1016.1070
Mar 22, 202415.8915.8915.8915.8915.89-
Mar 21, 202415.8515.8515.8515.8515.85-
Mar 20, 202415.6815.6815.6815.6815.68-
Mar 19, 202415.7115.7115.7115.7115.71-
Mar 18, 202415.7015.7015.7015.7015.70-
Mar 15, 202415.7515.7515.7515.7515.75-
Mar 14, 202415.8015.8015.8015.8015.80-
Mar 13, 202415.8615.8615.8615.8615.86-
Mar 12, 202415.4915.4915.4915.4915.49-
Mar 11, 202415.3515.4615.3115.3115.311,576
Mar 08, 202415.5115.5115.5115.5115.51-
Mar 07, 202415.6815.6815.6815.6815.68-
Mar 06, 202415.6515.6515.6515.6515.65-
Mar 05, 202415.3815.3815.3815.3815.38-
Mar 04, 202415.3515.4315.3515.4315.43957
Mar 01, 202415.6615.6615.3815.3815.38280
Feb 29, 202415.6815.6815.6815.6815.68-
Feb 28, 202415.9516.0315.9516.0316.0338
Feb 27, 202415.8415.8515.8415.8515.85-
Feb 26, 202416.4216.4216.4216.4216.42-
Feb 23, 202416.3816.3816.3816.3816.3820
Feb 22, 202416.5216.5316.5216.5316.53300
Feb 21, 202415.8116.6115.8116.5016.501,117
Feb 20, 202415.3215.3215.3215.3215.32-
Feb 19, 202415.1315.2715.1315.2715.27200
Feb 16, 202415.1115.1115.0815.0815.08360
Feb 15, 202415.0515.0615.0515.0615.063,900
Feb 14, 202414.9415.0114.9415.0115.012,500
Feb 13, 202415.0715.1015.0515.1015.10400
Feb 12, 202414.9514.9514.9514.9514.95-
Feb 09, 202415.1415.1415.1415.1415.14-
Feb 08, 202415.3115.3115.3115.3115.31-
Feb 07, 202415.8515.8515.8515.8515.85-
Feb 06, 202415.8815.8815.7415.8115.81309
Feb 05, 202415.9015.9015.9015.9015.90-
Feb 02, 202415.7615.8515.7615.8515.85900
Feb 01, 202415.7415.8215.6515.6515.653,156
Jan 31, 202415.7415.8415.7415.8415.846
Jan 30, 202415.9215.9215.9215.9215.92-
Jan 29, 202416.0916.0916.0916.0916.09-
Jan 26, 202415.9316.2415.9316.1516.15373
Jan 25, 202415.7615.7615.7615.7615.76-
Jan 24, 202415.8215.8215.8215.8215.82-
Jan 23, 202416.0016.0016.0016.0016.00-
Jan 22, 202415.6815.9215.6815.9215.92300
Jan 19, 202416.3216.3216.3216.3216.32-
Jan 18, 202416.3616.3616.3616.3616.36-
Jan 17, 202416.3216.3216.3216.3216.32-
Jan 16, 202416.5616.5616.5616.5616.56-
Jan 15, 202416.3416.3416.3416.3416.34-
Jan 12, 202416.3416.3416.3416.3416.34-
Jan 11, 202416.5216.5516.4816.5516.55534
Jan 10, 202416.5816.5816.5216.5216.52120
Jan 09, 202416.7416.7416.7416.7416.74-
Jan 08, 202416.6116.6116.6116.6116.61-
Jan 05, 202416.6816.6816.6816.6816.68-
Jan 04, 202416.6216.6216.6216.6216.62-
Jan 03, 202416.6416.6416.6416.6416.64-
Jan 02, 202416.5316.5316.5316.5316.53-
Dec 29, 202316.5616.5616.5616.5616.56-
Dec 28, 202316.5616.6016.5616.6016.60300
Dec 27, 202316.6516.6516.6516.6516.65-
Dec 22, 202316.5216.5216.5216.5216.52-
Dec 21, 202316.5716.5716.5716.5716.57-
Dec 20, 202316.5316.6716.5316.6716.67135
Dec 19, 202316.2216.2216.2216.2216.22-
Dec 18, 202316.2316.2516.2316.2516.25300
Dec 15, 202316.3516.3516.3516.3516.35-
Dec 14, 202316.2916.2916.2916.2916.29-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...