CAC 40 (^FCHI)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
5,703.22-80.67 (-1.39%)
At close: 6:05PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 5,715.69 | 5,768.03 | 5,688.26 | 5,703.22 | 5,703.22 | - |
| 25 Feb 2021 | 5,824.72 | 5,834.36 | 5,783.89 | 5,783.89 | 5,783.89 | 99,039,600 |
| 24 Feb 2021 | 5,769.21 | 5,804.14 | 5,758.30 | 5,797.98 | 5,797.98 | 83,298,700 |
| 23 Feb 2021 | 5,781.24 | 5,804.90 | 5,721.92 | 5,779.84 | 5,779.84 | - |
| 22 Feb 2021 | 5,737.47 | 5,776.64 | 5,703.48 | 5,767.44 | 5,767.44 | 83,870,900 |
| 19 Feb 2021 | 5,737.19 | 5,784.90 | 5,733.84 | 5,773.55 | 5,773.55 | 95,515,600 |
| 18 Feb 2021 | 5,757.75 | 5,779.01 | 5,720.58 | 5,728.33 | 5,728.33 | 95,205,800 |
| 17 Feb 2021 | 5,762.01 | 5,790.27 | 5,752.85 | 5,765.84 | 5,765.84 | 89,772,300 |
| 16 Feb 2021 | 5,796.43 | 5,797.92 | 5,768.96 | 5,786.53 | 5,786.53 | 69,738,200 |
| 15 Feb 2021 | - | - | - | - | - | - |
| 12 Feb 2021 | 5,651.67 | 5,705.02 | 5,627.99 | 5,703.67 | 5,703.67 | 74,872,400 |
| 11 Feb 2021 | 5,684.94 | 5,692.00 | 5,656.80 | 5,669.82 | 5,669.82 | 85,822,100 |
| 10 Feb 2021 | 5,719.32 | 5,719.32 | 5,647.28 | 5,670.80 | 5,670.80 | 80,605,800 |
| 09 Feb 2021 | 5,703.53 | 5,703.53 | 5,674.43 | 5,691.54 | 5,691.54 | 74,734,600 |
| 08 Feb 2021 | 5,688.68 | 5,714.28 | 5,673.63 | 5,686.03 | 5,686.03 | 75,598,300 |
| 05 Feb 2021 | 5,638.74 | 5,673.03 | 5,627.84 | 5,659.26 | 5,659.26 | 90,026,000 |
| 04 Feb 2021 | 5,568.39 | 5,613.95 | 5,566.58 | 5,608.54 | 5,608.54 | 84,653,400 |
| 03 Feb 2021 | 5,610.59 | 5,626.41 | 5,554.09 | 5,563.05 | 5,563.05 | 81,321,400 |
| 02 Feb 2021 | 5,510.62 | 5,574.77 | 5,509.24 | 5,563.11 | 5,563.11 | 92,321,700 |
| 01 Feb 2021 | 5,441.43 | 5,481.67 | 5,429.78 | 5,461.68 | 5,461.68 | 75,051,100 |
| 29 Jan 2021 | 5,421.53 | 5,474.80 | 5,399.21 | 5,399.21 | 5,399.21 | 109,393,800 |
| 28 Jan 2021 | 5,407.74 | 5,525.95 | 5,379.22 | 5,510.52 | 5,510.52 | 113,180,800 |
| 27 Jan 2021 | 5,517.53 | 5,545.45 | 5,401.43 | 5,459.62 | 5,459.62 | 123,358,200 |
| 26 Jan 2021 | 5,473.25 | 5,555.28 | 5,471.09 | 5,523.52 | 5,523.52 | 84,017,800 |
| 25 Jan 2021 | 5,579.73 | 5,584.40 | 5,453.24 | 5,472.36 | 5,472.36 | 103,153,900 |
| 22 Jan 2021 | 5,568.88 | 5,573.71 | 5,511.44 | 5,559.57 | 5,559.57 | 89,454,700 |
| 21 Jan 2021 | 5,660.27 | 5,665.98 | 5,589.80 | 5,590.79 | 5,590.79 | 87,605,000 |
| 20 Jan 2021 | 5,615.41 | 5,646.06 | 5,602.49 | 5,628.44 | 5,628.44 | 78,552,400 |
| 19 Jan 2021 | 5,647.75 | 5,655.22 | 5,592.20 | 5,598.61 | 5,598.61 | 89,498,100 |
| 18 Jan 2021 | 5,584.85 | 5,618.42 | 5,584.59 | 5,617.27 | 5,617.27 | 62,122,300 |
| 15 Jan 2021 | 5,648.70 | 5,656.45 | 5,563.74 | 5,611.69 | 5,611.69 | 127,619,000 |
| 14 Jan 2021 | 5,662.17 | 5,690.49 | 5,656.75 | 5,681.14 | 5,681.14 | 104,615,600 |
| 13 Jan 2021 | 5,648.96 | 5,679.07 | 5,643.75 | 5,662.67 | 5,662.67 | 109,764,000 |
| 12 Jan 2021 | 5,672.20 | 5,679.06 | 5,636.75 | 5,650.97 | 5,650.97 | 73,935,200 |
| 11 Jan 2021 | 5,684.66 | 5,704.09 | 5,629.46 | 5,662.43 | 5,662.43 | 76,382,800 |
| 08 Jan 2021 | 5,711.58 | 5,721.89 | 5,676.15 | 5,706.88 | 5,706.88 | 87,558,400 |
| 07 Jan 2021 | 5,651.04 | 5,689.28 | 5,629.49 | 5,669.85 | 5,669.85 | 91,729,600 |
| 06 Jan 2021 | 5,601.01 | 5,648.42 | 5,553.39 | 5,630.60 | 5,630.60 | 116,286,300 |
| 05 Jan 2021 | 5,561.60 | 5,603.66 | 5,530.48 | 5,564.60 | 5,564.60 | 79,263,400 |
| 04 Jan 2021 | 5,614.04 | 5,656.42 | 5,567.97 | 5,588.96 | 5,588.96 | 82,741,000 |
| 31 Dec 2020 | 5,573.20 | 5,598.93 | 5,551.41 | 5,551.41 | 5,551.41 | - |
| 30 Dec 2020 | 5,603.72 | 5,625.60 | 5,594.11 | 5,599.41 | 5,599.41 | 35,280,300 |
| 29 Dec 2020 | 5,610.13 | 5,625.52 | 5,603.74 | 5,611.79 | 5,611.79 | - |
| 28 Dec 2020 | 5,562.04 | 5,601.00 | 5,547.90 | 5,588.38 | 5,588.38 | 44,706,900 |
| 24 Dec 2020 | 5,542.49 | 5,545.71 | 5,517.01 | 5,522.01 | 5,522.01 | - |
| 23 Dec 2020 | 5,472.14 | 5,539.16 | 5,472.03 | 5,527.59 | 5,527.59 | 59,208,500 |
| 22 Dec 2020 | 5,411.15 | 5,477.87 | 5,411.15 | 5,466.86 | 5,466.86 | - |
| 21 Dec 2020 | 5,392.55 | 5,422.10 | 5,306.58 | 5,393.34 | 5,393.34 | 122,849,400 |
| 18 Dec 2020 | 5,533.78 | 5,581.96 | 5,519.17 | 5,527.84 | 5,527.84 | 173,234,900 |
| 17 Dec 2020 | 5,578.79 | 5,585.51 | 5,547.59 | 5,549.46 | 5,549.46 | - |
| 16 Dec 2020 | 5,551.45 | 5,589.76 | 5,515.50 | 5,547.68 | 5,547.68 | - |
| 15 Dec 2020 | 5,521.79 | 5,565.52 | 5,517.06 | 5,530.31 | 5,530.31 | - |
| 14 Dec 2020 | 5,547.30 | 5,577.18 | 5,527.84 | 5,527.84 | 5,527.84 | - |
| 11 Dec 2020 | 5,528.14 | 5,532.81 | 5,466.56 | 5,507.55 | 5,507.55 | 96,872,800 |
| 10 Dec 2020 | 5,558.96 | 5,572.80 | 5,511.48 | 5,549.65 | 5,549.65 | - |
| 09 Dec 2020 | 5,590.19 | 5,599.41 | 5,545.94 | 5,546.82 | 5,546.82 | 90,861,600 |
| 08 Dec 2020 | 5,553.79 | 5,574.57 | 5,521.87 | 5,560.67 | 5,560.67 | - |
| 07 Dec 2020 | 5,594.50 | 5,595.83 | 5,535.42 | 5,573.38 | 5,573.38 | 86,156,600 |
| 04 Dec 2020 | 5,574.12 | 5,616.62 | 5,574.12 | 5,609.15 | 5,609.15 | - |
| 03 Dec 2020 | 5,581.53 | 5,584.10 | 5,546.29 | 5,574.36 | 5,574.36 | - |
| 02 Dec 2020 | 5,563.05 | 5,585.87 | 5,549.79 | 5,583.01 | 5,583.01 | - |
| 01 Dec 2020 | 5,542.46 | 5,589.68 | 5,529.25 | 5,581.64 | 5,581.64 | - |
| 30 Nov 2020 | 5,564.16 | 5,599.94 | 5,518.55 | 5,518.55 | 5,518.55 | - |
| 27 Nov 2020 | 5,563.04 | 5,612.76 | 5,556.62 | 5,598.18 | 5,598.18 | 84,633,600 |
| 26 Nov 2020 | 5,589.38 | 5,592.78 | 5,559.72 | 5,566.79 | 5,566.79 | 65,753,800 |
| 25 Nov 2020 | 5,577.97 | 5,589.78 | 5,545.01 | 5,571.29 | 5,571.29 | - |
| 24 Nov 2020 | 5,546.07 | 5,574.69 | 5,536.11 | 5,558.42 | 5,558.42 | - |
| 23 Nov 2020 | 5,543.83 | 5,555.83 | 5,492.15 | 5,492.15 | 5,492.15 | 95,986,700 |
| 20 Nov 2020 | 5,463.99 | 5,524.25 | 5,461.39 | 5,495.89 | 5,495.89 | - |
| 19 Nov 2020 | 5,458.02 | 5,490.18 | 5,449.45 | 5,474.66 | 5,474.66 | - |
| 18 Nov 2020 | 5,468.17 | 5,521.01 | 5,452.12 | 5,511.45 | 5,511.45 | - |
| 17 Nov 2020 | 5,468.29 | 5,487.31 | 5,441.26 | 5,483.00 | 5,483.00 | - |
| 16 Nov 2020 | 5,430.57 | 5,518.91 | 5,402.31 | 5,471.48 | 5,471.48 | - |
| 13 Nov 2020 | 5,343.32 | 5,411.12 | 5,343.25 | 5,380.16 | 5,380.16 | - |
| 12 Nov 2020 | 5,394.37 | 5,421.40 | 5,348.63 | 5,362.57 | 5,362.57 | - |
| 11 Nov 2020 | 5,433.66 | 5,462.95 | 5,408.67 | 5,445.21 | 5,445.21 | - |
| 10 Nov 2020 | 5,351.31 | 5,439.08 | 5,327.22 | 5,418.97 | 5,418.97 | - |
| 09 Nov 2020 | 5,036.92 | 5,387.49 | 5,021.33 | 5,336.32 | 5,336.32 | - |
| 06 Nov 2020 | 4,964.26 | 4,997.74 | 4,915.24 | 4,960.88 | 4,960.88 | - |
| 05 Nov 2020 | 4,956.02 | 4,998.19 | 4,942.18 | 4,983.99 | 4,983.99 | - |
| 04 Nov 2020 | 4,736.46 | 4,926.56 | 4,730.31 | 4,922.85 | 4,922.85 | - |
| 03 Nov 2020 | 4,743.86 | 4,812.29 | 4,730.23 | 4,805.61 | 4,805.61 | - |
| 02 Nov 2020 | 4,614.95 | 4,705.11 | 4,581.86 | 4,691.14 | 4,691.14 | - |
| 30 Oct 2020 | 4,519.37 | 4,601.74 | 4,519.37 | 4,594.24 | 4,594.24 | - |
| 29 Oct 2020 | 4,571.13 | 4,606.72 | 4,512.57 | 4,569.67 | 4,569.67 | - |
| 28 Oct 2020 | 4,635.19 | 4,640.63 | 4,521.61 | 4,571.12 | 4,571.12 | - |
| 27 Oct 2020 | 4,818.98 | 4,818.98 | 4,723.70 | 4,730.66 | 4,730.66 | - |
| 26 Oct 2020 | 4,844.64 | 4,896.47 | 4,814.99 | 4,816.12 | 4,816.12 | - |
| 23 Oct 2020 | 4,843.28 | 4,934.71 | 4,843.14 | 4,909.64 | 4,909.64 | 80,388,100 |
| 22 Oct 2020 | 4,830.44 | 4,873.90 | 4,783.65 | 4,851.38 | 4,851.38 | 89,673,900 |
| 21 Oct 2020 | 4,945.33 | 4,945.33 | 4,849.01 | 4,853.95 | 4,853.95 | 77,277,800 |
| 20 Oct 2020 | 4,932.87 | 4,968.61 | 4,914.49 | 4,929.28 | 4,929.28 | 89,484,700 |
| 19 Oct 2020 | 4,955.39 | 4,993.39 | 4,881.46 | 4,942.62 | 4,942.62 | 44,905,900 |
| 16 Oct 2020 | 4,904.10 | 4,957.60 | 4,875.76 | 4,935.86 | 4,935.86 | 103,413,300 |
| 15 Oct 2020 | 4,873.03 | 4,881.31 | 4,808.58 | 4,837.42 | 4,837.42 | 106,038,500 |
| 14 Oct 2020 | 4,956.69 | 4,965.32 | 4,928.43 | 4,941.66 | 4,941.66 | 71,558,400 |
| 13 Oct 2020 | 4,976.28 | 4,976.58 | 4,928.64 | 4,947.61 | 4,947.61 | 81,146,200 |
| 12 Oct 2020 | 4,952.47 | 4,998.51 | 4,944.00 | 4,979.29 | 4,979.29 | 74,090,900 |
| 09 Oct 2020 | 4,925.41 | 4,954.02 | 4,918.06 | 4,946.81 | 4,946.81 | 82,326,900 |
| 08 Oct 2020 | 4,910.49 | 4,936.04 | 4,877.10 | 4,911.94 | 4,911.94 | 76,900,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
