Credit Agricole SA (XCA.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 08:22AM 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 | 15.80 | 15.80 | 15.80 | 200 |
| May 20, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| May 17, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| May 16, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| May 15, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| May 14, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| May 13, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| May 10, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| May 09, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| May 08, 2024 | 15.20 | 15.38 | 15.20 | 15.38 | 15.38 | 200 |
| May 07, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| May 06, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| May 03, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| May 02, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| Apr 30, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| Apr 29, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Apr 26, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Apr 25, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| Apr 24, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| Apr 23, 2024 | 14.38 | 14.43 | 14.38 | 14.43 | 14.43 | 110 |
| Apr 22, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Apr 19, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| Apr 18, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Apr 17, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Apr 16, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| Apr 15, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Apr 12, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| Apr 11, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Apr 10, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Apr 09, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Apr 08, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Apr 05, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| Apr 04, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Apr 03, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Apr 02, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Mar 28, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Mar 27, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Mar 26, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Mar 25, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Mar 22, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Mar 21, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Mar 20, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Mar 19, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Mar 18, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 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 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Mar 12, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 11, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Mar 08, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Mar 07, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Mar 06, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Mar 05, 2024 | 12.57 | 12.57 | 12.50 | 12.50 | 12.50 | 200 |
| Mar 04, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Mar 01, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Feb 29, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 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 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Feb 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Feb 21, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Feb 20, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| Feb 19, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Feb 16, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Feb 15, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Feb 14, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Feb 13, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Feb 12, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Feb 09, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Feb 08, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Feb 07, 2024 | 13.06 | 13.16 | 13.06 | 13.16 | 13.16 | 300 |
| Feb 06, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Feb 05, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Feb 02, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Feb 01, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jan 31, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Jan 30, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Jan 29, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Jan 26, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Jan 25, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 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 | - |
| Jan 22, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Jan 19, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Jan 18, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Jan 17, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Jan 16, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jan 15, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Jan 12, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Jan 11, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jan 10, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Jan 09, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Jan 08, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Jan 05, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Jan 04, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Jan 03, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Jan 02, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Dec 29, 2023 | 12.82 | 12.86 | 12.82 | 12.86 | 12.86 | - |
| 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...
© 2024 Yahoo. All rights reserved.