UK markets closed

CAC 40 (^FCHI)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
7,517.68+90.66 (+1.22%)
At close: 06:05PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20247,444.417,526.277,427.477,517.687,517.6861,161,100
25 Jul 20247,416.707,430.947,341.257,427.027,427.0286,626,400
24 Jul 20247,500.677,539.957,464.107,513.737,513.7354,742,100
23 Jul 20247,628.027,661.777,572.987,598.637,598.6351,052,600
22 Jul 20247,573.417,650.937,566.547,622.027,622.0250,270,200
19 Jul 20247,565.887,570.337,513.667,534.527,534.5262,735,500
18 Jul 20247,606.247,653.227,559.107,586.557,586.5554,718,600
17 Jul 20247,556.137,603.467,524.887,570.817,570.8147,867,600
16 Jul 20247,583.507,603.427,556.557,580.037,580.0341,896,500
15 Jul 20247,682.347,712.857,618.737,632.717,632.7150,572,200
12 Jul 20247,664.947,737.167,659.097,724.327,724.32-
11 Jul 20247,613.097,645.987,577.007,627.137,627.1356,787,300
10 Jul 20247,525.187,580.127,487.397,573.557,573.5554,983,100
09 Jul 20247,595.977,601.857,484.627,508.667,508.6670,427,400
08 Jul 20247,637.897,746.067,627.457,627.457,627.4559,228,600
05 Jul 20247,720.547,738.197,643.697,675.627,675.6252,526,100
04 Jul 20247,677.347,701.357,667.057,695.787,695.7850,797,600
03 Jul 20247,579.647,662.067,566.417,632.087,632.0868,453,700
02 Jul 20247,517.657,543.157,477.277,538.297,538.2965,355,700
01 Jul 20247,673.487,688.207,561.137,561.137,561.13-
28 Jun 20247,544.407,544.407,456.477,479.407,479.4082,277,400
27 Jun 20247,619.107,626.387,522.167,530.727,530.7263,132,200
26 Jun 20247,703.807,707.157,559.637,609.157,609.1566,431,400
25 Jun 20247,648.147,671.067,617.167,662.307,662.3066,819,100
24 Jun 20247,633.997,725.287,629.277,706.897,706.8960,676,900
21 Jun 20247,653.147,673.737,601.827,628.577,628.57147,594,900
20 Jun 20247,585.987,682.647,577.927,671.347,671.3467,208,700
19 Jun 20247,617.357,626.137,566.097,570.207,570.2059,199,000
18 Jun 20247,636.697,641.127,564.027,628.807,628.8074,421,300
17 Jun 20247,539.037,580.947,482.387,571.577,571.5778,514,600
14 Jun 20247,685.507,686.897,464.847,503.277,503.27158,952,700
13 Jun 20247,855.377,858.327,692.727,708.027,708.0296,876,000
12 Jun 20247,813.777,875.187,802.017,864.707,864.7081,844,200
11 Jun 20247,921.097,931.727,759.847,789.217,789.2195,660,700
10 Jun 20247,812.527,893.987,812.527,893.987,893.98105,503,100
07 Jun 20248,046.928,048.597,943.298,001.808,001.8067,501,500
06 Jun 20248,044.298,055.528,015.698,040.128,040.1251,759,100
05 Jun 20247,983.038,036.407,957.928,006.578,006.5753,117,100
04 Jun 20247,974.447,984.257,914.277,937.907,937.9060,129,200
03 Jun 20248,069.628,072.317,995.087,998.027,998.0251,288,400
31 May 20247,972.557,996.897,960.177,992.877,992.87150,576,300
30 May 20247,914.857,981.087,914.177,978.517,978.5149,494,400
29 May 20248,033.568,040.037,926.427,935.037,935.0362,601,300
28 May 20248,134.728,148.768,041.028,057.808,057.8045,666,700
27 May 20248,088.348,132.498,086.768,132.498,132.4931,032,900
24 May 20248,053.798,104.078,042.308,094.978,094.9739,404,700
23 May 20248,104.318,135.818,082.488,102.338,102.3345,130,000
22 May 20248,128.588,128.588,078.508,092.118,092.1151,869,500
21 May 20248,163.178,167.508,097.988,141.468,141.46-
20 May 20248,178.638,221.308,175.468,195.978,195.9734,697,000
17 May 20248,176.798,192.928,135.808,167.508,167.5063,196,600
16 May 20248,239.778,239.778,183.198,188.498,188.4950,655,300
15 May 20248,241.688,253.108,203.408,239.998,239.9954,875,300
14 May 20248,213.818,233.188,187.698,225.808,225.8051,519,900
13 May 20248,211.078,223.818,186.778,209.288,209.2848,113,100
10 May 20248,232.658,259.198,211.208,219.148,219.1457,091,000
09 May 20248,123.928,191.928,114.888,187.658,187.6539,071,500
08 May 20248,093.628,157.488,089.288,131.418,131.4153,988,400
07 May 20248,036.758,077.648,006.318,075.688,075.6858,688,300
06 May 20247,975.868,033.237,961.457,996.647,996.6443,781,100
03 May 20247,943.878,003.957,921.217,957.577,957.5769,643,700
02 May 20247,954.017,956.527,908.637,914.657,914.6575,730,100
30 Apr 20248,073.648,081.717,971.807,984.937,984.9376,456,900
29 Apr 20248,116.438,128.008,065.158,065.158,065.1555,164,400
26 Apr 20248,072.238,114.638,024.628,088.248,088.2465,898,300
25 Apr 20248,094.558,095.437,955.518,016.658,016.6570,130,400
24 Apr 20248,105.228,146.968,078.778,091.868,091.8669,590,900
23 Apr 20248,064.328,111.178,052.578,105.788,105.7864,048,300
22 Apr 20248,068.148,071.818,007.458,040.368,040.3656,900,500
19 Apr 20247,971.688,039.487,946.848,022.418,022.41-
18 Apr 20248,013.918,039.197,976.408,023.268,023.2657,583,000
17 Apr 20247,958.528,060.997,958.007,981.517,981.5159,951,900
16 Apr 20247,899.367,975.967,899.367,932.617,932.6173,138,700
15 Apr 20248,051.268,126.388,028.848,045.118,045.1153,987,200
12 Apr 20248,092.458,118.027,980.398,010.838,010.8359,193,000
11 Apr 20248,048.168,092.827,974.068,023.748,023.7462,259,400
10 Apr 20248,101.048,101.477,976.018,045.388,045.3856,907,100
09 Apr 20248,090.478,103.208,032.278,049.178,049.1752,222,200
08 Apr 20248,050.028,145.228,049.518,119.308,119.3049,226,900
05 Apr 20248,050.258,062.018,019.298,061.318,061.3165,166,400
04 Apr 20248,154.418,189.668,137.988,151.558,151.5549,450,700
03 Apr 20248,144.968,160.048,120.958,153.238,153.2363,544,700
02 Apr 20248,195.658,253.058,121.398,130.058,130.0571,702,800
28 Mar 20248,216.778,253.598,205.818,205.818,205.8163,579,600
27 Mar 20248,186.078,230.388,174.268,204.818,204.8149,550,700
26 Mar 20248,160.648,188.538,136.648,184.758,184.7554,983,800
25 Mar 20248,147.808,165.958,101.838,151.608,151.6045,329,300
22 Mar 20248,149.238,179.328,129.178,151.928,151.9250,219,300
21 Mar 20248,228.718,229.258,139.528,179.728,179.7260,104,600
20 Mar 20248,149.718,168.238,125.658,161.418,161.4144,956,100
19 Mar 20248,145.508,202.368,140.608,201.058,201.0551,448,700
18 Mar 20248,175.988,184.348,134.148,148.148,148.1444,608,500
15 Mar 20248,163.198,212.698,155.698,164.358,164.35151,117,200
14 Mar 20248,158.278,218.078,153.698,161.428,161.4262,287,100
13 Mar 20248,104.348,156.648,090.318,137.588,137.5863,153,200
12 Mar 20248,052.168,094.078,000.238,087.488,087.4868,922,600
11 Mar 20247,985.378,025.417,984.068,019.738,019.7350,594,200
08 Mar 20248,018.108,048.098,008.048,028.018,028.0150,762,700
07 Mar 20247,925.418,029.377,905.418,016.228,016.2263,194,300
06 Mar 20247,925.797,969.457,919.377,954.747,954.7453,369,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...