UK markets close in 4 hours 10 minutes

CAC 40 (^FCHI)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
6,338.79+40.15 (+0.64%)
As of 01:05PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 May 20226,301.496,349.566,298.456,338.796,338.79-
25 May 20226,296.286,319.296,229.846,298.646,298.6475,143,000
24 May 20226,282.326,322.746,243.846,253.146,253.1472,012,900
23 May 20226,350.886,358.746,263.966,358.746,358.7482,641,900
20 May 20226,305.466,377.586,264.846,285.246,285.2492,863,400
19 May 20226,279.696,288.996,196.196,272.716,272.7186,227,400
18 May 20226,440.306,455.806,342.676,352.946,352.9480,314,700
17 May 20226,379.346,448.336,373.736,430.196,430.1986,952,900
16 May 20226,315.686,369.056,286.026,347.776,347.7775,092,100
13 May 20226,250.166,363.246,238.796,362.686,362.6885,955,800
12 May 20226,130.696,238.256,098.226,206.266,206.26105,839,000
11 May 20226,173.106,269.736,137.246,269.736,269.73106,223,700
10 May 20226,151.526,206.566,116.916,116.916,116.9190,242,000
09 May 20226,207.156,260.856,086.026,086.026,086.0291,595,000
06 May 20226,318.666,322.436,213.646,258.366,258.36-
05 May 20226,549.496,558.916,350.666,368.406,368.4096,424,000
04 May 20226,482.266,494.996,395.686,395.686,395.6872,296,900
03 May 20226,463.736,507.136,423.036,476.186,476.1883,360,000
02 May 20226,469.316,474.816,308.476,425.616,425.6187,523,700
29 Apr 20226,557.666,601.156,514.106,533.776,533.77-
28 Apr 20226,520.536,575.956,435.756,508.146,508.1476,048,900
27 Apr 20226,427.406,474.966,338.616,445.266,445.2692,040,000
26 Apr 20226,520.016,535.926,412.496,414.576,414.5795,230,800
25 Apr 20226,450.906,512.266,408.716,449.386,449.3894,933,200
22 Apr 20226,618.696,654.646,572.876,581.426,581.4283,469,100
21 Apr 20226,642.716,757.756,636.796,715.106,715.1088,762,200
20 Apr 20226,557.966,636.556,542.216,624.916,624.9187,010,800
19 Apr 20226,545.976,566.806,494.336,534.796,534.79-
14 Apr 20226,557.666,607.556,541.906,589.356,589.3579,048,700
13 Apr 20226,519.166,563.966,478.456,542.146,542.1472,469,400
12 Apr 20226,454.256,570.756,424.976,537.416,537.4184,720,600
11 Apr 20226,558.536,614.966,502.146,555.816,555.8187,321,100
08 Apr 20226,540.206,581.566,494.636,548.226,548.2291,669,300
07 Apr 20226,530.826,582.346,451.106,461.686,461.6894,476,400
06 Apr 20226,634.836,643.756,442.446,498.836,498.83104,806,100
05 Apr 20226,731.346,743.626,603.446,645.516,645.51103,817,600
04 Apr 20226,709.606,745.226,641.616,731.376,731.3765,186,300
01 Apr 20226,672.986,708.566,635.276,684.316,684.3165,149,500
31 Mar 20226,759.426,776.136,658.746,659.876,659.8781,436,400
30 Mar 20226,771.096,771.096,705.696,741.596,741.5980,090,300
29 Mar 20226,675.156,829.406,658.786,792.166,792.16110,146,300
28 Mar 20226,578.726,683.706,572.016,589.116,589.1178,385,700
25 Mar 20226,569.456,615.906,538.806,553.686,553.6873,936,900
24 Mar 20226,593.156,636.586,541.326,555.776,555.7782,199,900
23 Mar 20226,674.686,684.706,559.316,581.436,581.4376,824,400
22 Mar 20226,586.656,666.846,578.916,659.416,659.4179,017,900
21 Mar 20226,608.796,642.466,574.076,582.336,582.3378,342,900
18 Mar 20226,613.956,620.246,499.596,620.246,620.24191,790,200
17 Mar 20226,617.236,635.316,530.796,612.526,612.52100,583,800
16 Mar 20226,484.336,680.006,481.706,588.646,588.64145,251,100
15 Mar 20226,294.726,383.756,206.056,355.006,355.00102,702,800
14 Mar 20226,298.966,421.086,271.826,369.946,369.94113,227,400
11 Mar 20226,233.126,466.126,165.416,260.256,260.25136,389,500
10 Mar 20226,376.576,380.776,166.116,207.206,207.20148,747,200
09 Mar 20226,131.286,387.836,122.806,387.836,387.83189,777,300
08 Mar 20225,906.626,169.605,903.105,962.965,962.96168,209,400
07 Mar 20225,887.836,115.235,756.385,982.275,982.27243,010,200
04 Mar 20226,308.346,321.096,061.666,061.666,061.66180,586,100
03 Mar 20226,488.256,543.776,361.606,378.376,378.37132,457,000
02 Mar 20226,359.986,544.156,312.306,498.026,498.02169,994,900
01 Mar 20226,646.166,662.256,396.496,396.496,396.49171,611,200
28 Feb 20226,620.486,684.546,516.166,658.836,658.83171,929,700
25 Feb 20226,571.956,762.786,521.566,752.436,752.43152,427,400
24 Feb 20226,496.256,617.096,432.896,521.056,521.05207,949,400
23 Feb 20226,801.666,904.816,768.386,780.676,780.6786,393,600
22 Feb 20226,633.746,834.776,633.746,787.606,787.60101,457,400
21 Feb 20226,984.316,986.836,744.136,788.346,788.34-
18 Feb 20226,951.836,995.626,895.096,929.636,929.6387,348,900
17 Feb 20226,999.137,017.076,905.696,946.826,946.8290,183,200
16 Feb 20227,009.697,031.936,931.096,964.986,964.9874,789,000
15 Feb 20226,830.746,983.146,823.456,979.976,979.9792,474,100
14 Feb 20226,868.076,875.316,757.336,852.206,852.20117,972,900
11 Feb 20227,025.507,071.016,992.097,011.607,011.6082,859,100
10 Feb 20227,141.697,169.637,051.607,101.557,101.5586,508,200
09 Feb 20227,086.347,146.317,086.347,130.887,130.8886,888,200
08 Feb 20227,008.207,085.646,994.157,028.417,028.4195,664,200
07 Feb 20226,987.177,025.596,929.717,009.257,009.2572,651,700
04 Feb 20227,049.807,066.446,914.776,951.386,951.38-
03 Feb 20227,115.307,125.586,995.417,005.637,005.6388,710,000
02 Feb 20227,117.457,150.547,109.307,115.277,115.27-
01 Feb 20227,052.307,105.237,035.917,099.497,099.4981,607,500
31 Jan 20227,039.717,043.226,937.106,999.206,999.2090,912,900
28 Jan 20227,043.437,053.006,846.226,965.886,965.88106,663,500
27 Jan 20226,879.647,053.456,873.607,023.807,023.80100,076,500
26 Jan 20226,901.747,024.146,901.746,981.966,981.96-
25 Jan 20226,870.276,890.546,776.806,837.966,837.9698,212,900
24 Jan 20227,014.847,070.926,754.246,787.796,787.79-
21 Jan 20227,088.447,122.067,013.497,068.597,068.59110,697,300
20 Jan 20227,190.027,199.977,123.627,194.167,194.1676,932,800
19 Jan 20227,104.117,211.247,104.117,172.987,172.9884,173,800
18 Jan 20227,172.437,175.467,098.197,133.837,133.8378,561,500
17 Jan 20227,167.537,213.707,148.987,201.647,201.6453,465,300
14 Jan 20227,132.597,171.407,119.017,143.007,143.0079,772,300
13 Jan 20227,215.487,227.357,166.947,201.147,201.1481,834,900
12 Jan 20227,235.477,249.887,183.387,237.197,237.1985,271,800
11 Jan 20227,185.217,227.717,160.447,183.387,183.3871,633,500
10 Jan 20227,245.217,250.247,105.557,115.777,115.7780,610,700
07 Jan 20227,250.797,269.657,178.187,219.487,219.4878,597,800
06 Jan 20227,264.007,316.067,240.887,249.667,249.6689,793,800
05 Jan 20227,320.487,384.867,313.537,376.377,376.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...