^FCHI - CAC 40

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20195,968.865,972.175,907.225,919.025,919.02-
12 Dec 20195,871.205,915.655,845.005,884.265,884.2691,513,000
11 Dec 20195,844.025,865.885,825.425,860.885,860.8862,940,400
10 Dec 20195,833.485,851.115,776.675,848.035,848.0373,070,100
09 Dec 20195,865.735,870.795,836.145,837.255,837.2556,245,200
06 Dec 20195,815.755,871.915,811.295,871.915,871.9175,933,300
05 Dec 20195,808.265,849.785,801.465,801.555,801.5573,424,300
04 Dec 20195,725.975,812.715,725.975,799.685,799.6889,688,600
03 Dec 20195,787.145,800.935,697.065,727.225,727.2286,293,300
02 Dec 20195,910.125,947.685,781.035,786.745,786.7499,392,100
29 Nov 20195,895.895,929.795,885.665,905.175,905.1761,639,300
28 Nov 20195,909.955,919.135,900.215,912.725,912.7242,729,800
27 Nov 20195,943.455,947.305,921.925,926.845,926.8468,032,200
26 Nov 20195,927.415,941.515,909.935,929.625,929.62112,044,300
25 Nov 20195,917.845,933.755,908.295,924.865,924.8662,132,600
22 Nov 20195,885.615,930.465,885.615,893.135,893.1375,146,000
21 Nov 20195,860.555,895.575,834.265,881.215,881.2176,235,300
20 Nov 20195,880.695,902.955,859.585,894.035,894.0374,180,900
19 Nov 20195,936.995,966.795,895.915,909.055,909.0572,290,900
18 Nov 20195,939.645,942.475,900.355,929.795,929.7970,805,300
15 Nov 20195,933.075,947.625,907.955,939.275,939.2774,070,300
14 Nov 20195,902.405,916.905,894.075,901.085,901.0867,172,300
13 Nov 20195,908.165,917.575,874.065,907.095,907.0976,988,600
12 Nov 20195,904.275,931.195,897.305,919.755,919.7572,093,200
11 Nov 20195,873.745,906.335,871.715,893.825,893.8260,606,400
08 Nov 20195,867.425,889.705,861.615,889.705,889.7094,387,100
07 Nov 20195,888.845,894.875,871.185,890.995,890.99105,688,900
06 Nov 20195,847.615,876.275,838.405,866.745,866.7486,948,200
05 Nov 20195,825.605,850.015,818.945,846.895,846.8978,408,500
04 Nov 20195,788.365,833.695,784.855,824.305,824.3086,434,000
01 Nov 20195,749.485,778.295,739.705,761.895,761.8965,867,300
31 Oct 20195,770.265,778.245,718.635,729.865,729.86112,062,300
30 Oct 20195,749.695,765.875,720.275,765.875,765.8790,959,100
29 Oct 20195,728.105,742.085,715.265,740.145,740.1474,571,800
28 Oct 20195,720.735,747.105,711.105,730.575,730.5769,809,000
25 Oct 20195,694.905,722.645,671.825,722.155,722.1571,714,000
24 Oct 20195,678.265,691.505,659.955,684.335,684.3383,627,900
23 Oct 20195,617.305,657.655,616.025,653.445,653.4475,280,000
22 Oct 20195,644.985,658.655,612.865,657.695,657.6967,301,500
21 Oct 20195,633.045,664.585,625.105,648.355,648.3577,639,300
18 Oct 20195,653.085,667.595,621.875,636.255,636.2595,316,900
17 Oct 20195,679.925,737.155,673.075,673.075,673.0788,695,900
16 Oct 20195,703.395,708.915,677.965,696.905,696.9083,929,000
15 Oct 20195,676.745,724.315,659.695,702.055,702.0588,007,900
14 Oct 20195,646.335,649.675,600.115,643.085,643.0865,357,900
11 Oct 20195,576.955,667.405,574.265,665.485,665.48115,452,700
10 Oct 20195,520.985,581.075,487.175,569.055,569.0587,261,800
09 Oct 20195,458.165,515.645,447.015,499.145,499.1469,267,500
08 Oct 20195,526.015,531.295,451.725,456.625,456.6272,687,700
07 Oct 20195,476.775,524.195,461.595,521.615,521.6160,954,000
04 Oct 20195,456.835,488.325,426.005,488.325,488.3276,196,900
03 Oct 20195,432.015,472.625,393.495,438.775,438.7783,768,700
02 Oct 20195,587.145,589.205,422.775,422.775,422.77104,451,600
01 Oct 20195,696.205,704.935,594.935,597.635,597.6375,964,100
30 Sep 20195,636.155,678.205,624.945,677.795,677.7977,126,700
27 Sep 20195,627.445,645.365,621.585,640.585,640.5869,249,200
26 Sep 20195,573.635,632.155,572.415,620.575,620.5771,044,800
25 Sep 20195,598.505,600.765,531.625,583.805,583.8080,836,400
24 Sep 20195,644.465,648.465,625.245,628.335,628.3367,257,400
23 Sep 20195,679.315,683.935,619.295,630.765,630.7681,625,000
20 Sep 20195,655.375,696.255,647.535,690.785,690.78188,623,500
19 Sep 20195,617.705,662.865,616.915,659.085,659.0878,682,000
18 Sep 20195,609.925,634.795,601.655,620.655,620.6568,987,800
17 Sep 20195,602.965,619.455,587.745,615.515,615.5182,367,800
16 Sep 20195,626.615,632.745,602.235,602.235,602.2376,134,900
13 Sep 20195,649.235,672.075,638.175,655.465,655.4685,595,400
12 Sep 20195,633.955,667.465,596.375,642.865,642.86110,360,200
11 Sep 20195,606.435,626.055,606.435,618.065,618.0692,098,300
10 Sep 20195,586.885,596.945,555.515,593.215,593.21106,338,200
09 Sep 20195,606.365,611.595,579.935,588.955,588.9573,880,200
06 Sep 20195,592.075,610.705,581.545,603.995,603.9971,138,100
05 Sep 20195,569.595,605.885,559.825,593.375,593.3784,379,600
04 Sep 20195,518.925,537.105,508.505,532.075,532.0760,939,800
03 Sep 20195,484.365,484.545,441.185,466.075,466.0757,453,400
02 Sep 20195,483.435,502.585,479.825,493.045,493.0442,347,400
30 Aug 20195,451.605,504.015,446.585,480.485,480.4878,422,900
29 Aug 20195,359.005,452.905,354.555,449.975,449.9769,419,100
28 Aug 20195,372.085,375.045,322.995,368.805,368.8062,433,900
27 Aug 20195,349.855,399.185,321.885,387.095,387.0970,020,000
26 Aug 20195,310.165,377.025,300.995,351.025,351.0249,092,000
23 Aug 20195,413.415,421.285,326.875,326.875,326.8770,292,400
22 Aug 20195,414.815,439.645,378.255,388.255,388.2570,434,200
21 Aug 20195,360.035,441.355,360.035,435.485,435.4857,209,100
20 Aug 20195,363.595,391.235,328.945,344.645,344.6465,790,300
19 Aug 20195,333.135,378.745,325.725,371.565,371.5671,538,300
16 Aug 20195,254.625,306.075,249.335,300.795,300.7999,103,700
15 Aug 20195,274.905,278.075,170.775,236.935,236.9388,556,700
14 Aug 20195,367.545,367.545,233.865,251.305,251.3097,168,500
13 Aug 20195,292.945,402.995,268.475,363.075,363.0799,386,900
12 Aug 20195,362.395,386.465,293.765,310.315,310.3160,267,400
09 Aug 20195,368.845,374.905,317.915,327.925,327.9271,097,900
08 Aug 20195,333.185,387.965,305.865,387.965,387.9679,249,600
07 Aug 20195,252.735,312.315,226.395,266.515,266.5189,433,100
06 Aug 20195,245.525,297.455,234.655,234.655,234.6588,253,800
05 Aug 20195,296.085,315.605,230.465,241.555,241.55105,517,800
02 Aug 20195,427.555,455.135,350.765,359.005,359.00130,992,200
01 Aug 20195,500.915,563.655,499.885,557.415,557.4181,383,400
31 Jul 20195,511.515,538.595,503.135,518.905,518.9084,213,800
30 Jul 20195,610.735,611.005,496.775,511.075,511.0787,362,100
29 Jul 20195,598.655,624.345,590.825,601.105,601.1059,297,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more