UK markets open in 2 hours 35 minutes

CAC 40 (^FCHI)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
7,954.39+5.99 (+0.08%)
At close: 06:05PM CET
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20247,947.237,956.737,931.677,954.397,954.39-
27 Feb 20247,926.687,955.487,917.087,948.407,948.4050,397,300
26 Feb 20247,950.157,953.157,922.897,929.827,929.8250,915,600
23 Feb 20247,921.957,976.407,907.847,966.687,966.68-
22 Feb 20247,875.887,923.967,855.017,911.607,911.6069,989,500
21 Feb 20247,802.047,821.937,788.687,812.097,812.0956,413,900
20 Feb 20247,764.507,804.547,757.497,795.227,795.2258,213,500
19 Feb 20247,742.877,769.137,727.967,768.557,768.5540,789,600
16 Feb 20247,774.397,800.917,756.587,768.187,768.1862,292,000
15 Feb 20247,724.497,752.357,724.497,743.427,743.4270,689,400
14 Feb 20247,610.067,681.037,610.067,677.357,677.3553,510,400
13 Feb 20247,689.057,691.197,598.027,625.317,625.3161,423,400
12 Feb 20247,674.147,693.087,663.387,689.807,689.8054,098,400
09 Feb 20247,652.457,668.197,617.747,647.527,647.5265,846,200
08 Feb 20247,628.607,685.467,607.467,665.637,665.6376,648,600
07 Feb 20247,632.847,652.857,610.187,611.267,611.2662,951,100
06 Feb 20247,634.197,641.637,592.097,638.977,638.9756,890,100
05 Feb 20247,591.777,606.127,558.237,589.967,589.9651,727,200
02 Feb 20247,624.457,644.137,588.507,592.267,592.2654,022,500
01 Feb 20247,590.157,620.937,570.077,588.757,588.7573,997,400
31 Jan 20247,691.667,702.957,653.457,656.757,656.7566,991,100
30 Jan 20247,660.657,686.037,644.737,677.477,677.4749,655,300
29 Jan 20247,643.047,649.197,620.537,640.817,640.8155,590,300
26 Jan 20247,555.057,645.747,553.657,634.147,634.1467,454,400
25 Jan 20247,448.057,466.277,410.897,464.207,464.2048,432,800
24 Jan 20247,414.767,466.927,403.877,455.647,455.6458,529,300
23 Jan 20247,449.387,449.387,373.227,388.047,388.0450,061,200
22 Jan 20247,436.617,453.217,390.687,413.257,413.2547,900,000
19 Jan 20247,446.827,446.827,350.687,371.647,371.6451,572,100
18 Jan 20247,346.717,409.647,326.457,401.357,401.3551,151,100
17 Jan 20247,313.267,323.257,281.107,318.697,318.6959,431,200
16 Jan 20247,364.117,399.297,343.527,398.007,398.0049,822,800
15 Jan 20247,467.807,479.277,401.077,411.687,411.6840,568,900
12 Jan 20247,412.687,478.667,408.467,465.147,465.1450,299,100
11 Jan 20247,466.117,479.427,382.887,387.627,387.6257,821,000
10 Jan 20247,428.267,454.327,409.537,426.087,426.0843,697,000
09 Jan 20247,457.267,460.187,400.627,426.627,426.6245,159,400
08 Jan 20247,406.247,451.177,376.207,450.247,450.2437,426,500
05 Jan 20247,398.407,441.107,350.307,420.697,420.6943,819,900
04 Jan 20247,419.857,455.377,410.187,450.637,450.6351,878,000
03 Jan 20247,522.817,532.607,380.067,411.867,411.8663,685,500
02 Jan 20247,577.337,610.107,482.067,530.867,530.8643,443,100
29 Dec 20237,547.537,569.927,530.937,543.187,543.1827,796,000
28 Dec 20237,591.857,593.967,531.717,535.167,535.1631,277,400
27 Dec 20237,580.977,603.277,560.547,571.827,571.8231,599,200
22 Dec 20237,560.977,589.007,557.587,568.827,568.8231,755,700
21 Dec 20237,557.167,574.717,537.817,571.407,571.4036,202,800
20 Dec 20237,595.257,604.967,552.297,583.437,583.4343,864,700
19 Dec 20237,560.577,579.867,553.087,574.677,574.6748,691,300
18 Dec 20237,563.317,580.647,548.187,568.867,568.8653,706,600
15 Dec 20237,607.927,641.917,587.687,596.917,596.91134,492,900
14 Dec 20237,626.547,653.997,547.007,575.857,575.8591,147,700
13 Dec 20237,542.107,579.257,529.117,531.227,531.2262,227,400
12 Dec 20237,557.327,582.477,542.537,543.557,543.5551,465,600
11 Dec 20237,534.237,559.957,527.587,551.537,551.5350,140,300
08 Dec 20237,441.007,545.687,437.977,526.557,526.5559,298,200
07 Dec 20237,424.827,436.957,415.667,428.527,428.5252,251,300
06 Dec 20237,400.217,455.007,384.997,435.997,435.9960,289,800
05 Dec 20237,320.497,392.647,320.497,386.997,386.9957,280,900
04 Dec 20237,331.807,354.327,313.717,332.597,332.5946,578,000
01 Dec 20237,336.557,360.107,313.197,346.157,346.1553,497,400
30 Nov 20237,276.877,321.477,255.047,310.777,310.77126,882,100
29 Nov 20237,241.417,296.407,241.417,267.647,267.6453,866,700
28 Nov 20237,230.747,253.427,213.747,250.137,250.1342,470,600
27 Nov 20237,292.917,307.677,265.497,265.497,265.4938,503,700
24 Nov 20237,275.007,298.917,268.587,292.807,292.8037,987,800
23 Nov 20237,274.257,285.297,263.677,277.937,277.9331,465,600
22 Nov 20237,252.017,274.777,243.837,260.737,260.7340,263,400
21 Nov 20237,231.047,248.067,214.397,229.457,229.4539,932,500
20 Nov 20237,242.407,267.047,236.027,246.937,246.9341,813,900
17 Nov 20237,196.697,246.727,196.697,233.917,233.9163,665,900
16 Nov 20237,203.967,210.017,168.407,168.407,168.4053,810,200
15 Nov 20237,214.697,245.377,198.917,209.617,209.6173,269,900
14 Nov 20237,098.727,207.777,083.237,185.687,185.6865,725,700
13 Nov 20237,069.887,103.677,056.097,087.067,087.0648,080,100
10 Nov 20237,079.407,083.127,006.097,045.047,045.04-
09 Nov 20237,043.887,122.517,025.617,113.667,113.6654,999,000
08 Nov 20236,951.487,068.046,950.957,034.167,034.1652,404,100
07 Nov 20236,970.667,011.796,963.886,986.236,986.2355,272,500
06 Nov 20237,066.187,069.667,006.537,013.737,013.7349,088,200
03 Nov 20237,084.517,086.717,046.867,047.507,047.5067,586,800
02 Nov 20236,991.457,097.396,982.047,060.697,060.6967,508,200
01 Nov 20236,914.326,954.846,873.556,932.636,932.6350,434,500
31 Oct 20236,840.736,903.206,831.676,885.656,885.6566,344,100
30 Oct 20236,826.956,854.606,809.846,825.076,825.0759,561,000
27 Oct 20236,898.986,898.986,784.626,795.386,795.3868,755,200
26 Oct 20236,835.536,915.246,825.596,888.966,888.9671,582,200
25 Oct 20236,859.696,927.276,846.516,915.076,915.0769,113,800
24 Oct 20236,865.106,909.086,833.916,893.656,893.6558,807,000
23 Oct 20236,820.256,855.936,773.826,850.476,850.4753,038,700
20 Oct 20236,850.136,880.646,816.176,816.226,816.22-
19 Oct 20236,918.086,938.316,875.776,921.376,921.3762,442,600
18 Oct 20237,021.137,045.186,954.106,965.996,965.9949,961,000
17 Oct 20237,016.257,051.186,969.077,029.707,029.7044,928,500
16 Oct 20237,029.757,048.346,963.027,022.197,022.1951,422,100
13 Oct 20237,097.157,108.766,997.487,003.537,003.5367,408,900
12 Oct 20237,175.777,182.307,097.537,104.537,104.5351,297,700
11 Oct 20237,090.187,166.507,080.017,131.217,131.2159,889,100
10 Oct 20237,086.727,170.327,085.137,162.437,162.4362,230,600
09 Oct 20237,041.387,057.816,980.337,021.407,021.4052,188,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...