UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20215,715.695,768.035,688.265,703.225,703.22-
25 Feb 20215,824.725,834.365,783.895,783.895,783.8999,039,600
24 Feb 20215,769.215,804.145,758.305,797.985,797.9883,298,700
23 Feb 20215,781.245,804.905,721.925,779.845,779.84-
22 Feb 20215,737.475,776.645,703.485,767.445,767.4483,870,900
19 Feb 20215,737.195,784.905,733.845,773.555,773.5595,515,600
18 Feb 20215,757.755,779.015,720.585,728.335,728.3395,205,800
17 Feb 20215,762.015,790.275,752.855,765.845,765.8489,772,300
16 Feb 20215,796.435,797.925,768.965,786.535,786.5369,738,200
15 Feb 2021------
12 Feb 20215,651.675,705.025,627.995,703.675,703.6774,872,400
11 Feb 20215,684.945,692.005,656.805,669.825,669.8285,822,100
10 Feb 20215,719.325,719.325,647.285,670.805,670.8080,605,800
09 Feb 20215,703.535,703.535,674.435,691.545,691.5474,734,600
08 Feb 20215,688.685,714.285,673.635,686.035,686.0375,598,300
05 Feb 20215,638.745,673.035,627.845,659.265,659.2690,026,000
04 Feb 20215,568.395,613.955,566.585,608.545,608.5484,653,400
03 Feb 20215,610.595,626.415,554.095,563.055,563.0581,321,400
02 Feb 20215,510.625,574.775,509.245,563.115,563.1192,321,700
01 Feb 20215,441.435,481.675,429.785,461.685,461.6875,051,100
29 Jan 20215,421.535,474.805,399.215,399.215,399.21109,393,800
28 Jan 20215,407.745,525.955,379.225,510.525,510.52113,180,800
27 Jan 20215,517.535,545.455,401.435,459.625,459.62123,358,200
26 Jan 20215,473.255,555.285,471.095,523.525,523.5284,017,800
25 Jan 20215,579.735,584.405,453.245,472.365,472.36103,153,900
22 Jan 20215,568.885,573.715,511.445,559.575,559.5789,454,700
21 Jan 20215,660.275,665.985,589.805,590.795,590.7987,605,000
20 Jan 20215,615.415,646.065,602.495,628.445,628.4478,552,400
19 Jan 20215,647.755,655.225,592.205,598.615,598.6189,498,100
18 Jan 20215,584.855,618.425,584.595,617.275,617.2762,122,300
15 Jan 20215,648.705,656.455,563.745,611.695,611.69127,619,000
14 Jan 20215,662.175,690.495,656.755,681.145,681.14104,615,600
13 Jan 20215,648.965,679.075,643.755,662.675,662.67109,764,000
12 Jan 20215,672.205,679.065,636.755,650.975,650.9773,935,200
11 Jan 20215,684.665,704.095,629.465,662.435,662.4376,382,800
08 Jan 20215,711.585,721.895,676.155,706.885,706.8887,558,400
07 Jan 20215,651.045,689.285,629.495,669.855,669.8591,729,600
06 Jan 20215,601.015,648.425,553.395,630.605,630.60116,286,300
05 Jan 20215,561.605,603.665,530.485,564.605,564.6079,263,400
04 Jan 20215,614.045,656.425,567.975,588.965,588.9682,741,000
31 Dec 20205,573.205,598.935,551.415,551.415,551.41-
30 Dec 20205,603.725,625.605,594.115,599.415,599.4135,280,300
29 Dec 20205,610.135,625.525,603.745,611.795,611.79-
28 Dec 20205,562.045,601.005,547.905,588.385,588.3844,706,900
24 Dec 20205,542.495,545.715,517.015,522.015,522.01-
23 Dec 20205,472.145,539.165,472.035,527.595,527.5959,208,500
22 Dec 20205,411.155,477.875,411.155,466.865,466.86-
21 Dec 20205,392.555,422.105,306.585,393.345,393.34122,849,400
18 Dec 20205,533.785,581.965,519.175,527.845,527.84173,234,900
17 Dec 20205,578.795,585.515,547.595,549.465,549.46-
16 Dec 20205,551.455,589.765,515.505,547.685,547.68-
15 Dec 20205,521.795,565.525,517.065,530.315,530.31-
14 Dec 20205,547.305,577.185,527.845,527.845,527.84-
11 Dec 20205,528.145,532.815,466.565,507.555,507.5596,872,800
10 Dec 20205,558.965,572.805,511.485,549.655,549.65-
09 Dec 20205,590.195,599.415,545.945,546.825,546.8290,861,600
08 Dec 20205,553.795,574.575,521.875,560.675,560.67-
07 Dec 20205,594.505,595.835,535.425,573.385,573.3886,156,600
04 Dec 20205,574.125,616.625,574.125,609.155,609.15-
03 Dec 20205,581.535,584.105,546.295,574.365,574.36-
02 Dec 20205,563.055,585.875,549.795,583.015,583.01-
01 Dec 20205,542.465,589.685,529.255,581.645,581.64-
30 Nov 20205,564.165,599.945,518.555,518.555,518.55-
27 Nov 20205,563.045,612.765,556.625,598.185,598.1884,633,600
26 Nov 20205,589.385,592.785,559.725,566.795,566.7965,753,800
25 Nov 20205,577.975,589.785,545.015,571.295,571.29-
24 Nov 20205,546.075,574.695,536.115,558.425,558.42-
23 Nov 20205,543.835,555.835,492.155,492.155,492.1595,986,700
20 Nov 20205,463.995,524.255,461.395,495.895,495.89-
19 Nov 20205,458.025,490.185,449.455,474.665,474.66-
18 Nov 20205,468.175,521.015,452.125,511.455,511.45-
17 Nov 20205,468.295,487.315,441.265,483.005,483.00-
16 Nov 20205,430.575,518.915,402.315,471.485,471.48-
13 Nov 20205,343.325,411.125,343.255,380.165,380.16-
12 Nov 20205,394.375,421.405,348.635,362.575,362.57-
11 Nov 20205,433.665,462.955,408.675,445.215,445.21-
10 Nov 20205,351.315,439.085,327.225,418.975,418.97-
09 Nov 20205,036.925,387.495,021.335,336.325,336.32-
06 Nov 20204,964.264,997.744,915.244,960.884,960.88-
05 Nov 20204,956.024,998.194,942.184,983.994,983.99-
04 Nov 20204,736.464,926.564,730.314,922.854,922.85-
03 Nov 20204,743.864,812.294,730.234,805.614,805.61-
02 Nov 20204,614.954,705.114,581.864,691.144,691.14-
30 Oct 20204,519.374,601.744,519.374,594.244,594.24-
29 Oct 20204,571.134,606.724,512.574,569.674,569.67-
28 Oct 20204,635.194,640.634,521.614,571.124,571.12-
27 Oct 20204,818.984,818.984,723.704,730.664,730.66-
26 Oct 20204,844.644,896.474,814.994,816.124,816.12-
23 Oct 20204,843.284,934.714,843.144,909.644,909.6480,388,100
22 Oct 20204,830.444,873.904,783.654,851.384,851.3889,673,900
21 Oct 20204,945.334,945.334,849.014,853.954,853.9577,277,800
20 Oct 20204,932.874,968.614,914.494,929.284,929.2889,484,700
19 Oct 20204,955.394,993.394,881.464,942.624,942.6244,905,900
16 Oct 20204,904.104,957.604,875.764,935.864,935.86103,413,300
15 Oct 20204,873.034,881.314,808.584,837.424,837.42106,038,500
14 Oct 20204,956.694,965.324,928.434,941.664,941.6671,558,400
13 Oct 20204,976.284,976.584,928.644,947.614,947.6181,146,200
12 Oct 20204,952.474,998.514,944.004,979.294,979.2974,090,900
09 Oct 20204,925.414,954.024,918.064,946.814,946.8182,326,900
08 Oct 20204,910.494,936.044,877.104,911.944,911.9476,900,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...