Canada markets open in 7 hours

Carrefour SA (CARR.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
13.52+0.20 (+1.50%)
At close: 09:05AM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202413.5213.5213.5213.5213.52-
Jul 02, 202413.3213.3213.3213.3213.32-
Jul 01, 202413.4713.4713.4713.4713.47-
Jun 28, 202413.4213.4213.4213.4213.42-
Jun 27, 202413.4713.4713.4713.4713.47-
Jun 26, 202413.7913.7913.7913.7913.79-
Jun 25, 202413.8013.8013.8013.8013.80-
Jun 24, 202413.7913.7913.7913.7913.79-
Jun 21, 202413.8213.8213.8213.8213.82-
Jun 20, 202413.9413.9413.9413.9413.94-
Jun 19, 202414.0214.0214.0214.0214.02-
Jun 18, 202414.4314.4314.4314.4314.43-
Jun 17, 202414.4314.4314.4314.4314.43-
Jun 14, 202414.6114.6114.6114.6114.61-
Jun 13, 202414.7814.7814.7814.7814.78-
Jun 12, 202414.8114.8114.8114.8114.81-
Jun 11, 202414.6814.6814.6814.6814.68-
Jun 10, 202414.6714.6714.6714.6714.67-
Jun 07, 202414.8514.8514.8514.8514.85-
Jun 06, 202414.9114.9114.9114.9114.91-
Jun 05, 202415.2315.2315.2315.2315.23-
Jun 04, 202415.2715.2715.2715.2715.27-
Jun 03, 202415.1715.1715.1715.1715.171
May 31, 202415.0415.0415.0415.0415.04-
May 30, 202415.0615.0615.0615.0615.06-
May 29, 202415.1915.1915.1915.1915.19-
May 28, 202415.5215.5215.5215.5215.52-
May 28, 20240.87 Dividend
May 27, 202416.3016.3016.3016.3015.43-
May 24, 202416.1816.1816.1816.1815.32-
May 23, 202416.3916.3916.3916.3915.51-
May 22, 202416.2716.2716.2716.2715.41-
May 21, 202416.2616.2616.2616.2615.40-
May 20, 202416.5216.5216.5216.5215.64-
May 17, 202416.2916.2916.2916.2915.42-
May 16, 202416.3816.3816.3816.3815.50-
May 15, 202416.3216.3216.3216.3215.44-
May 14, 202416.8216.8216.8216.8215.92-
May 13, 202416.5916.5916.5916.5915.70-
May 10, 202416.5816.5816.4916.4915.61628
May 09, 202416.0716.4416.0716.4115.531,010
May 08, 202416.0616.0616.0616.0615.20-
May 07, 202415.8015.8015.8015.8014.96-
May 06, 202415.6515.6515.6515.6514.81-
May 03, 202415.5615.5615.5615.5614.72-
May 02, 202415.8415.8415.6415.6414.801,856
Apr 30, 202415.9315.9315.9315.9315.07-
Apr 29, 202415.9015.9015.9015.9015.05-
Apr 26, 202415.7715.7715.7715.7714.92-
Apr 25, 202416.2216.2216.2216.2215.35-
Apr 24, 202416.2216.2216.2216.2215.35-
Apr 23, 202416.2316.2316.2316.2315.36-
Apr 22, 202416.0016.0016.0016.0015.15-
Apr 19, 202415.5815.5815.5815.5814.75-
Apr 18, 202415.5515.5515.5515.5514.72-
Apr 17, 202415.6315.6315.6315.6314.80-
Apr 16, 202415.6715.6715.6715.6714.83-
Apr 15, 202415.8915.8915.4815.4814.65600
Apr 12, 202415.9415.9415.9415.9415.09-
Apr 11, 202416.1116.1116.1116.1115.25-
Apr 10, 202416.1316.1316.1316.1315.26-
Apr 09, 202415.9315.9315.9315.9315.08-
Apr 08, 202415.6915.6915.6915.6914.85-
Apr 05, 202415.5915.5915.5915.5914.75-
Apr 04, 202415.8715.8715.8715.8715.02-
Apr 03, 202416.0116.0116.0116.0115.16-
Apr 02, 202415.9115.9115.9115.9115.07-
Mar 28, 202416.1816.1816.1816.1815.32-
Mar 27, 202415.9415.9415.9415.9415.08-
Mar 26, 202415.9715.9715.9715.9715.12-
Mar 25, 202416.0916.0916.0916.0915.23-
Mar 22, 202416.1116.1116.1116.1115.25-
Mar 21, 202415.8815.8815.8815.8815.03-
Mar 20, 202415.6615.6615.6615.6614.82-
Mar 19, 202415.7815.7815.7815.7814.94-
Mar 18, 202415.7515.7515.7515.7514.91-
Mar 15, 202415.8115.8115.8115.8114.97-
Mar 14, 202415.9015.9015.9015.9015.05-
Mar 13, 202415.9215.9215.9215.9215.07-
Mar 12, 202415.5515.5515.5515.5514.72-
Mar 11, 202415.3815.3815.3815.3814.56-
Mar 08, 202415.6515.6515.6515.6514.81-
Mar 07, 202415.5115.5115.5115.5114.68-
Mar 06, 202415.6215.6215.6215.6214.79-
Mar 05, 202415.4515.5115.4515.5114.68604
Mar 04, 202415.3515.3515.3515.3514.53-
Mar 01, 202415.5915.5915.5915.5914.75-
Feb 29, 202415.6715.6715.6715.6714.83-
Feb 28, 202416.0016.0016.0016.0015.15-
Feb 27, 202415.8315.8315.8315.8314.98-
Feb 26, 202416.2516.2516.2516.2515.38-
Feb 23, 202415.6415.6415.6415.6414.80-
Feb 22, 202415.6415.6415.6415.6414.80-
Feb 21, 202415.6415.6415.6415.6414.80-
Feb 20, 202415.6415.6415.6415.6414.80-
Feb 19, 202415.2215.2215.2215.2214.41-
Feb 16, 202415.1515.1515.1515.1514.35-
Feb 15, 202414.9415.1014.9415.1014.30-
Feb 14, 202415.0115.0115.0115.0114.21-
Feb 13, 202415.1315.1314.9814.9814.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...