Crédit Agricole S.A. (XCA.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

14.89

+0.13

(+0.88%)

At close: 05:35PM CEST

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	14.90	14.90	14.87	14.89	14.89	368
May 30, 2024	14.76	14.76	14.76	14.76	14.76	300
May 29, 2024	14.87	14.87	14.73	14.73	14.73	1,133
May 29, 2024	1.05 Dividend
May 28, 2024	15.89	15.89	15.77	15.77	14.73	945
May 27, 2024	15.83	15.90	15.76	15.90	14.84	1,695
May 24, 2024	15.63	15.77	15.63	15.77	14.73	550
May 23, 2024	15.72	15.76	15.72	15.76	14.71	89
May 22, 2024	15.80	15.83	15.74	15.76	14.71	1,460
May 21, 2024	15.85	15.85	15.62	15.72	14.67	424
May 20, 2024	15.90	15.90	15.90	15.90	14.84	-
May 17, 2024	15.83	15.87	15.79	15.85	14.79	517
May 16, 2024	15.62	15.65	15.62	15.63	14.58	950
May 15, 2024	15.70	15.72	15.60	15.60	14.56	1,534
May 14, 2024	15.72	15.72	15.61	15.61	14.58	410
May 13, 2024	15.64	15.64	15.61	15.61	14.57	225
May 10, 2024	15.42	15.46	15.42	15.43	14.40	493
May 09, 2024	15.47	15.47	15.47	15.47	14.44	40
May 08, 2024	15.38	15.38	15.30	15.35	14.33	640
May 07, 2024	15.07	15.27	15.07	15.27	14.26	663
May 06, 2024	14.80	15.05	14.80	14.99	14.00	477
May 03, 2024	15.10	15.21	14.77	14.77	13.79	4,660
May 02, 2024	14.62	14.70	14.60	14.69	13.72	2,274
Apr 30, 2024	14.60	14.61	14.56	14.56	13.59	715
Apr 29, 2024	14.63	14.65	14.53	14.53	13.57	1,550
Apr 26, 2024	14.69	14.69	14.56	14.56	13.59	300
Apr 25, 2024	14.45	14.45	14.45	14.45	13.49	-
Apr 24, 2024	14.45	14.45	14.45	14.45	13.49	-
Apr 23, 2024	14.30	14.40	14.25	14.25	13.30	3,681
Apr 22, 2024	13.95	13.95	13.95	13.95	13.02	-
Apr 19, 2024	13.84	14.02	13.84	13.95	13.02	4,077
Apr 18, 2024	13.85	13.90	13.85	13.90	12.98	175
Apr 17, 2024	13.56	13.70	13.56	13.66	12.76	568
Apr 16, 2024	13.57	13.57	13.53	13.55	12.64	1,520
Apr 15, 2024	13.85	13.95	13.85	13.93	13.00	5,452
Apr 12, 2024	13.88	13.88	13.88	13.88	12.96	500
Apr 11, 2024	13.97	13.97	13.97	13.97	13.04	-
Apr 10, 2024	14.13	14.15	13.97	13.97	13.04	17,128
Apr 09, 2024	14.04	14.04	14.04	14.04	13.11	-
Apr 08, 2024	14.15	14.15	14.14	14.14	13.19	48
Apr 05, 2024	13.94	14.01	13.94	14.01	13.07	51
Apr 04, 2024	14.14	14.21	14.14	14.19	13.25	1,436
Apr 03, 2024	13.94	14.01	13.94	14.01	13.07	3,896
Apr 02, 2024	13.84	13.89	13.84	13.89	12.96	101
Mar 28, 2024	13.63	13.82	13.63	13.82	12.90	540
Mar 27, 2024	13.54	13.57	13.48	13.57	12.66	655
Mar 26, 2024	13.50	13.53	13.34	13.34	12.45	650
Mar 25, 2024	13.39	13.40	13.39	13.40	12.51	370
Mar 22, 2024	13.51	13.51	13.40	13.40	12.51	731
Mar 21, 2024	13.32	13.40	13.32	13.40	12.51	2,000
Mar 20, 2024	13.25	13.25	13.25	13.25	12.37	-
Mar 19, 2024	13.25	13.25	13.25	13.25	12.36	-
Mar 18, 2024	13.14	13.14	13.14	13.14	12.27	74
Mar 15, 2024	13.05	13.05	13.03	13.03	12.16	47
Mar 14, 2024	12.99	13.08	12.99	13.04	12.17	1,000
Mar 13, 2024	13.02	13.02	12.99	12.99	12.13	124
Mar 12, 2024	12.94	12.94	12.94	12.94	12.08	-
Mar 11, 2024	12.74	12.88	12.74	12.88	12.03	6
Mar 08, 2024	12.83	12.85	12.83	12.85	12.00	1,501
Mar 07, 2024	12.58	12.78	12.58	12.78	11.93	16,070
Mar 06, 2024	12.58	12.60	12.54	12.54	11.71	2,201
Mar 05, 2024	12.50	12.50	12.50	12.50	11.67	2,592
Mar 04, 2024	12.58	12.60	12.54	12.60	11.76	661
Mar 01, 2024	12.54	12.60	12.54	12.60	11.76	1,246
Feb 29, 2024	12.56	12.56	12.56	12.56	11.73	22
Feb 28, 2024	12.57	12.57	12.57	12.57	11.74	200
Feb 27, 2024	12.51	12.52	12.51	12.52	11.69	9,047
Feb 26, 2024	12.54	12.54	12.42	12.46	11.63	168
Feb 23, 2024	12.51	12.55	12.49	12.55	11.72	1,000
Feb 22, 2024	12.63	12.63	12.62	12.62	11.78	350
Feb 21, 2024	12.54	12.54	12.53	12.53	11.69	1,820
Feb 20, 2024	12.42	12.42	12.40	12.40	11.57	25
Feb 19, 2024	12.23	12.37	12.23	12.35	11.53	559
Feb 16, 2024	12.32	12.32	12.32	12.32	11.50	1
Feb 15, 2024	12.26	12.26	12.14	12.23	11.42	271
Feb 14, 2024	12.24	12.25	12.24	12.25	11.44	1,265
Feb 13, 2024	12.24	12.24	12.15	12.21	11.39	825
Feb 12, 2024	12.29	12.29	12.21	12.21	11.40	717
Feb 09, 2024	12.39	12.39	12.38	12.38	11.56	564
Feb 08, 2024	12.41	12.41	12.27	12.28	11.46	6,080
Feb 07, 2024	12.92	12.92	12.92	12.92	12.06	880
Feb 06, 2024	13.12	13.12	13.07	13.07	12.20	2
Feb 05, 2024	13.37	13.50	13.37	13.50	12.60	10
Feb 02, 2024	13.00	13.15	13.00	13.15	12.27	465
Feb 01, 2024	12.98	13.09	12.82	12.82	11.96	497
Jan 31, 2024	13.38	13.40	13.37	13.37	12.48	301
Jan 30, 2024	13.27	13.27	13.26	13.26	12.37	1,600
Jan 29, 2024	13.48	13.48	13.25	13.25	12.37	2,539
Jan 26, 2024	13.53	13.53	13.47	13.47	12.57	101
Jan 25, 2024	13.43	13.43	13.41	13.41	12.52	10
Jan 24, 2024	13.36	13.36	13.25	13.25	12.37	2,100
Jan 23, 2024	13.33	13.33	13.26	13.27	12.39	2,500
Jan 22, 2024	13.33	13.33	13.33	13.33	12.44	78
Jan 19, 2024	13.28	13.28	13.25	13.25	12.37	130
Jan 18, 2024	13.16	13.16	13.08	13.09	12.22	520
Jan 17, 2024	13.02	13.10	12.99	13.10	12.23	1,748
Jan 16, 2024	13.22	13.22	13.22	13.22	12.34	-
Jan 15, 2024	13.20	13.25	13.20	13.22	12.34	2,040
Jan 12, 2024	13.05	13.05	13.05	13.05	12.18	-
Jan 11, 2024	13.16	13.16	13.07	13.07	12.20	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,373.95+431.84(+0.47%)

Crédit Agricole S.A. (XCA.DE)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,373.95
+431.84(+0.47%)