Canada markets closed

Carrefour (CAR.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
15.61-0.15 (-0.95%)
At close: 08:00AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.6115.6115.6115.6115.61-
May 02, 202415.7715.7715.7715.7715.77-
Apr 30, 202415.8515.8515.8515.8515.85-
Apr 29, 202415.9415.9415.9415.9415.94-
Apr 26, 202415.7315.7315.7315.7315.73-
Apr 25, 202415.9015.9015.6415.6415.6425
Apr 24, 202416.1516.1516.1516.1516.15-
Apr 23, 202416.0716.0716.0716.0716.07-
Apr 22, 202415.8015.8015.8015.8015.80-
Apr 19, 202415.5215.5215.5215.5215.52-
Apr 18, 202415.6615.6615.6615.6615.66-
Apr 17, 202415.6915.6915.5715.5715.57-
Apr 16, 202415.5915.5915.5915.5915.59-
Apr 15, 202415.9015.9015.9015.9015.90-
Apr 12, 202415.8815.8815.8815.8815.88-
Apr 11, 202416.1016.1016.1016.1016.10-
Apr 10, 202415.9815.9815.9815.9815.98-
Apr 09, 202415.9015.9015.9015.9015.90-
Apr 08, 202415.6115.6115.6115.6115.61-
Apr 05, 202415.2715.2715.2715.2715.27-
Apr 04, 202415.9215.9215.9215.9215.92-
Apr 03, 202415.9815.9815.9815.9815.98-
Apr 02, 202415.9015.9015.9015.9015.90255
Mar 28, 202415.9915.9915.9915.9915.99-
Mar 27, 202415.8815.8815.8815.8815.88-
Mar 26, 202415.9515.9515.9515.9515.95-
Mar 25, 202416.0316.0316.0316.0316.03-
Mar 22, 202415.8915.8915.8915.8915.89-
Mar 21, 202415.8515.9315.8515.9315.93200
Mar 20, 202415.6815.7915.6815.7915.79100
Mar 19, 202415.7015.7015.7015.7015.70206
Mar 18, 202415.7015.7015.7015.7015.70-
Mar 15, 202415.7415.7415.7415.7415.74-
Mar 14, 202415.8015.8015.8015.8015.80-
Mar 13, 202415.8615.8615.8615.8615.86-
Mar 12, 202415.4815.4815.4815.4815.48-
Mar 11, 202415.3515.3515.3515.3515.35120
Mar 08, 202415.5115.5115.5115.5115.51-
Mar 07, 202415.6915.6915.6915.6915.69-
Mar 06, 202415.6515.6515.6515.6515.65-
Mar 05, 202415.3815.3815.3815.3815.38-
Mar 04, 202415.3515.3515.3515.3515.35-
Mar 01, 202415.6615.6615.6615.6615.66-
Feb 29, 202415.6815.6815.6815.6815.68-
Feb 28, 202415.9515.9515.9515.9515.95-
Feb 27, 202415.8415.8415.8415.8415.84-
Feb 26, 202416.4216.4216.4216.4216.42-
Feb 23, 202416.3016.3016.3016.3016.30-
Feb 22, 202416.5216.5216.5216.5216.52-
Feb 21, 202415.8215.8215.8215.8215.82-
Feb 20, 202415.3215.3215.3215.3215.32-
Feb 19, 202415.1415.2015.1415.2015.20350
Feb 16, 202415.0315.0315.0315.0315.03-
Feb 15, 202415.0515.0515.0515.0515.05-
Feb 14, 202414.9314.9314.9314.9314.93-
Feb 13, 202415.0715.0714.9414.9414.94970
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, 202415.8715.8715.8715.8715.87-
Feb 05, 202415.9015.9015.9015.9015.90-
Feb 02, 202415.7615.7615.7615.7615.76-
Feb 01, 202415.7415.7415.7415.7415.74-
Jan 31, 202415.7415.7415.7415.7415.74-
Jan 30, 202415.9315.9315.9315.9315.93-
Jan 29, 202416.0916.0916.0916.0916.09-
Jan 26, 202415.9315.9315.9315.9315.93-
Jan 25, 202415.7515.7515.7515.7515.75-
Jan 24, 202415.8215.8215.8215.8215.82-
Jan 23, 202416.0016.0016.0016.0016.00-
Jan 22, 202415.6815.7715.6815.7715.77400
Jan 19, 202416.3016.3015.5615.5615.56300
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, 202416.5216.5216.5216.5216.52-
Jan 10, 202416.5816.5816.5816.5816.58-
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, 202316.5516.5616.5516.5616.56-
Dec 28, 202316.5616.5616.5616.5616.56-
Dec 27, 202316.6516.6516.6516.6516.65-
Dec 22, 202316.5116.5116.5116.5116.51-
Dec 21, 202316.5616.5616.5616.5616.56-
Dec 20, 202316.5216.5216.5216.5216.52-
Dec 19, 202316.2216.2216.2216.2216.22-
Dec 18, 202316.2316.2316.2316.2316.23-
Dec 15, 202316.3416.3416.3416.3416.34-
Dec 14, 202316.3016.3016.3016.3016.30-
Dec 13, 202317.0417.0416.5016.5016.50400
Dec 12, 202317.2017.2017.2017.2017.20-
Dec 11, 202317.1817.2717.1817.2717.27360
Dec 08, 202317.2117.2117.2117.2117.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...