NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

Crédit Agricole S.A. (XCA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

15.69

-0.19

(-1.20%)

As of 11:12AM CEST. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	15.80	15.80	15.65	15.69	15.69	2,800
May 20, 2024	15.85	15.88	15.85	15.88	15.88	300
May 17, 2024	15.56	15.88	15.56	15.88	15.88	1,073
May 16, 2024	15.65	15.65	15.58	15.59	15.59	1,183
May 15, 2024	15.65	15.70	15.65	15.68	15.68	102
May 14, 2024	15.60	15.71	15.60	15.71	15.71	630
May 13, 2024	15.38	15.65	15.38	15.63	15.63	5,685
May 10, 2024	15.36	15.44	15.36	15.41	15.41	560
May 09, 2024	15.32	15.32	15.32	15.32	15.32	-
May 08, 2024	15.20	15.20	15.20	15.20	15.20	-
May 07, 2024	15.06	15.06	15.06	15.06	15.06	-
May 06, 2024	14.88	15.01	14.88	15.01	15.01	200
May 03, 2024	14.73	14.73	14.73	14.73	14.73	-
May 02, 2024	14.48	14.73	14.48	14.73	14.73	950
Apr 30, 2024	14.48	14.60	14.48	14.60	14.60	2,755
Apr 29, 2024	14.57	14.63	14.57	14.58	14.58	2,250
Apr 26, 2024	14.59	14.68	14.59	14.68	14.68	200
Apr 25, 2024	14.55	14.55	14.45	14.52	14.52	750
Apr 24, 2024	14.43	14.43	14.43	14.43	14.43	-
Apr 23, 2024	14.35	14.43	14.35	14.43	14.43	5,517
Apr 22, 2024	14.14	14.14	14.14	14.14	14.14	350
Apr 19, 2024	13.67	13.74	13.67	13.74	13.74	300
Apr 18, 2024	13.60	13.60	13.60	13.60	13.60	-
Apr 17, 2024	13.58	13.58	13.58	13.58	13.58	17
Apr 16, 2024	13.76	13.76	13.69	13.69	13.69	360
Apr 15, 2024	13.77	13.77	13.77	13.77	13.77	2
Apr 12, 2024	13.90	13.90	13.83	13.83	13.83	88
Apr 11, 2024	13.98	13.98	13.81	13.81	13.81	380
Apr 10, 2024	14.14	14.14	13.99	13.99	13.99	700
Apr 09, 2024	14.06	14.06	14.06	14.06	14.06	40
Apr 08, 2024	14.04	14.19	14.04	14.19	14.19	110
Apr 05, 2024	13.81	13.98	13.81	13.95	13.95	500
Apr 04, 2024	13.98	14.20	13.98	14.20	14.20	10,000
Apr 03, 2024	13.81	13.81	13.81	13.81	13.81	-
Apr 02, 2024	13.76	13.94	13.76	13.90	13.90	987
Mar 28, 2024	13.52	13.79	13.52	13.79	13.79	2,281
Mar 27, 2024	13.50	13.50	13.50	13.50	13.50	-
Mar 26, 2024	13.51	13.51	13.48	13.48	13.48	4,000
Mar 25, 2024	13.41	13.41	13.41	13.41	13.41	5
Mar 22, 2024	13.41	13.50	13.41	13.44	13.44	2,096
Mar 21, 2024	13.31	13.33	13.31	13.33	13.33	120
Mar 20, 2024	13.18	13.22	13.18	13.22	13.22	100
Mar 19, 2024	13.06	13.19	13.06	13.19	13.19	72
Mar 18, 2024	13.14	13.17	13.12	13.12	13.12	600
Mar 15, 2024	12.98	12.98	12.98	12.98	12.98	-
Mar 14, 2024	12.93	12.93	12.93	12.93	12.93	-
Mar 13, 2024	12.94	12.94	12.94	12.94	12.94	-
Mar 12, 2024	12.90	12.90	12.90	12.90	12.90	-
Mar 11, 2024	12.73	12.83	12.73	12.83	12.83	1,190
Mar 08, 2024	12.81	12.81	12.81	12.81	12.81	-
Mar 07, 2024	12.51	12.81	12.51	12.81	12.81	180
Mar 06, 2024	12.56	12.62	12.56	12.62	12.62	1,853
Mar 05, 2024	12.57	12.57	12.57	12.57	12.57	-
Mar 04, 2024	12.64	12.64	12.55	12.55	12.55	10
Mar 01, 2024	12.58	12.58	12.57	12.57	12.57	400
Feb 29, 2024	12.54	12.57	12.54	12.57	12.57	170
Feb 28, 2024	12.49	12.49	12.49	12.49	12.49	-
Feb 27, 2024	12.43	12.43	12.43	12.43	12.43	-
Feb 26, 2024	12.50	12.50	12.50	12.50	12.50	-
Feb 23, 2024	12.48	12.48	12.47	12.47	12.47	1,000
Feb 22, 2024	12.60	12.63	12.60	12.63	12.63	175
Feb 21, 2024	12.41	12.55	12.41	12.55	12.55	1,000
Feb 20, 2024	12.33	12.33	12.33	12.33	12.33	-
Feb 19, 2024	12.20	12.43	12.20	12.43	12.43	1,020
Feb 16, 2024	12.28	12.33	12.27	12.27	12.27	500
Feb 15, 2024	12.19	12.19	12.14	12.14	12.14	3,200
Feb 14, 2024	12.17	12.17	12.17	12.17	12.17	-
Feb 13, 2024	12.20	12.24	12.20	12.24	12.24	-
Feb 12, 2024	12.24	12.26	12.20	12.26	12.26	923
Feb 09, 2024	12.29	12.29	12.24	12.24	12.24	420
Feb 08, 2024	13.04	13.04	12.29	12.29	12.29	887
Feb 07, 2024	13.06	13.06	12.93	12.94	12.94	450
Feb 06, 2024	13.10	13.10	13.10	13.10	13.10	-
Feb 05, 2024	13.12	13.14	13.05	13.09	13.09	662
Feb 02, 2024	12.98	12.98	12.98	12.98	12.98	-
Feb 01, 2024	13.15	13.15	12.90	12.90	12.90	150
Jan 31, 2024	13.28	13.35	13.28	13.35	13.35	1,050
Jan 30, 2024	13.25	13.25	13.25	13.25	13.25	-
Jan 29, 2024	13.41	13.41	13.19	13.19	13.19	700
Jan 26, 2024	13.37	13.51	13.37	13.50	13.50	5,800
Jan 25, 2024	13.33	13.40	13.33	13.40	13.40	37
Jan 24, 2024	13.41	13.41	13.41	13.41	13.41	-
Jan 23, 2024	13.29	13.29	13.29	13.29	13.29	25
Jan 22, 2024	13.27	13.35	13.27	13.35	13.35	150
Jan 19, 2024	13.29	13.29	13.22	13.22	13.22	550
Jan 18, 2024	13.02	13.14	13.02	13.14	13.14	3,980
Jan 17, 2024	13.09	13.09	13.00	13.02	13.02	1,665
Jan 16, 2024	13.13	13.13	13.13	13.13	13.13	-
Jan 15, 2024	13.15	13.15	13.15	13.15	13.15	-
Jan 12, 2024	13.16	13.16	13.15	13.15	13.15	200
Jan 11, 2024	13.30	13.30	13.30	13.30	13.30	-
Jan 10, 2024	13.29	13.29	13.29	13.29	13.29	-
Jan 09, 2024	13.32	13.32	13.32	13.32	13.32	-
Jan 08, 2024	13.26	13.26	13.26	13.26	13.26	300
Jan 05, 2024	13.03	13.03	13.03	13.03	13.03	-
Jan 04, 2024	12.92	13.11	12.92	13.11	13.11	450
Jan 03, 2024	13.03	13.08	13.03	13.03	13.03	773
Jan 02, 2024	12.86	13.08	12.86	13.08	13.08	810
Dec 29, 2023	12.82	12.82	12.82	12.82	12.82	-
Dec 28, 2023	12.93	12.93	12.93	12.93	12.93	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,509.40+44.03(+0.20%)

S&P 5005,311.82+3.69(+0.07%)

DOW39,837.64+30.87(+0.08%)

CAD/USD0.7330-0.0012(-0.16%)

CRUDE OIL79.21-0.59(-0.74%)

Bitcoin CAD95,787.52+4,480.77(+4.91%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Crédit Agricole S.A. (XCA.F)

S&P/TSX
22,509.40
+44.03(+0.20%)

S&P 500
5,311.82
+3.69(+0.07%)

DOW
39,837.64
+30.87(+0.08%)

CAD/USD
0.7330
-0.0012(-0.16%)

CRUDE OIL
79.21
-0.59(-0.74%)

Bitcoin CAD
95,787.52
+4,480.77(+4.91%)