UK markets closed

CAC 40 (^FCHI)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
6,638.46-63.52 (-0.95%)
At close: 6:05PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20216,675.736,678.656,625.436,638.466,638.4670,090,500
23 Sept 20216,691.086,718.806,667.366,701.986,701.9882,926,000
22 Sept 20216,612.106,642.316,595.936,637.006,637.0091,076,800
21 Sept 20216,513.756,570.136,513.756,552.736,552.73136,740,400
20 Sept 20216,450.396,471.096,389.626,455.816,455.81120,069,400
17 Sept 20216,679.456,697.086,551.626,570.196,570.19214,025,500
16 Sept 20216,613.716,663.416,612.166,622.596,622.5979,574,500
15 Sept 20216,654.836,659.276,577.026,583.626,583.6281,904,200
14 Sept 20216,672.196,677.076,613.526,652.976,652.9763,626,300
13 Sept 20216,688.776,722.006,670.856,676.936,676.9361,573,900
10 Sept 20216,707.336,722.736,651.066,663.776,663.7770,636,600
09 Sept 20216,618.826,708.336,605.096,684.726,684.7263,555,000
08 Sept 20216,688.846,712.056,628.986,668.896,668.8968,566,500
07 Sept 20216,731.366,749.146,721.356,726.076,726.0748,024,800
06 Sept 20216,704.356,756.406,700.456,743.506,743.5041,892,000
03 Sept 20216,758.386,758.386,667.396,689.996,689.9963,290,200
02 Sept 20216,753.186,778.336,747.176,763.086,763.0856,090,600
01 Sept 20216,736.446,784.666,730.176,758.696,758.6975,866,000
31 Aug 20216,692.856,708.146,650.906,680.186,680.1896,775,900
30 Aug 20216,690.286,697.526,675.326,687.306,687.3037,296,500
27 Aug 20216,658.276,682.156,644.686,681.926,681.9243,959,300
26 Aug 20216,646.376,673.946,618.696,666.036,666.0350,801,600
25 Aug 20216,683.186,684.216,667.256,676.486,676.4848,823,600
24 Aug 20216,717.776,717.776,634.696,664.316,664.3148,958,200
23 Aug 20216,699.326,699.326,657.146,683.106,683.1056,007,000
20 Aug 20216,602.956,633.196,567.936,626.116,626.1166,755,800
19 Aug 20216,665.126,671.176,560.746,605.896,605.8996,566,200
18 Aug 20216,824.646,828.336,759.746,770.116,770.1155,662,800
17 Aug 20216,812.426,827.496,789.116,819.846,819.8456,251,300
16 Aug 20216,849.686,863.746,817.436,838.776,838.7749,720,100
13 Aug 20216,888.486,913.676,885.646,896.046,896.0449,869,700
12 Aug 20216,861.446,891.296,854.996,882.476,882.4753,045,300
11 Aug 20216,840.286,867.116,821.216,857.996,857.9954,453,800
10 Aug 20216,817.636,833.126,811.776,820.216,820.2148,652,800
09 Aug 20216,818.546,832.776,806.986,813.186,813.1847,885,100
06 Aug 20216,772.496,832.946,763.016,816.966,816.9667,227,300
05 Aug 20216,750.866,788.696,750.866,781.196,781.1962,368,500
04 Aug 20216,751.156,766.616,730.606,746.236,746.2368,209,400
03 Aug 20216,692.606,749.886,688.126,723.816,723.8176,009,700
02 Aug 20216,657.956,690.806,639.316,675.906,675.9072,373,600
30 Jul 20216,608.166,648.206,596.996,612.766,612.7697,436,800
29 Jul 20216,647.086,671.126,633.776,633.776,633.7794,988,900
28 Jul 20216,547.476,609.316,530.746,609.316,609.3155,290,600
27 Jul 20216,565.196,578.046,516.576,531.926,531.9260,870,400
26 Jul 20216,532.016,588.096,517.056,578.606,578.60-
23 Jul 20216,518.606,574.866,510.276,568.826,568.8256,119,000
22 Jul 20216,498.316,525.216,474.056,481.596,481.5958,412,300
21 Jul 20216,382.366,471.656,381.946,464.486,464.4882,556,600
20 Jul 20216,325.166,386.466,304.856,346.856,346.8582,160,100
19 Jul 20216,398.846,403.516,253.256,295.976,295.97-
16 Jul 20216,524.956,526.766,418.256,460.086,460.08-
15 Jul 20216,538.416,554.796,471.076,493.366,493.36-
14 Jul 20216,533.806,565.206,530.916,558.386,558.38-
13 Jul 20216,561.746,569.376,536.456,558.476,558.4762,056,500
12 Jul 20216,525.116,567.986,479.546,559.256,559.2561,855,900
09 Jul 20216,435.296,532.566,429.676,529.426,529.4284,934,900
08 Jul 20216,479.406,483.326,348.646,396.736,396.73110,791,300
07 Jul 20216,529.496,550.956,497.756,527.726,527.7282,080,600
06 Jul 20216,551.006,561.516,483.206,507.486,507.4872,349,800
05 Jul 20216,545.986,582.876,520.386,567.546,567.5445,905,300
02 Jul 20216,572.006,582.796,540.126,552.866,552.8657,451,500
01 Jul 20216,549.826,588.146,502.056,553.826,553.8269,789,700
30 Jun 20216,562.176,575.846,474.436,507.836,507.8388,781,800
29 Jun 20216,564.076,599.886,561.096,567.436,567.4361,812,500
28 Jun 20216,611.996,633.736,556.886,558.026,558.0263,796,100
25 Jun 20216,637.686,641.906,604.866,622.876,622.87-
24 Jun 20216,576.076,639.836,572.816,631.156,631.1574,425,300
23 Jun 20216,616.736,619.026,551.076,551.076,551.0770,376,800
22 Jun 20216,609.986,622.206,583.506,611.506,611.5065,102,500
21 Jun 20216,525.036,607.996,511.936,602.546,602.5478,939,300
18 Jun 20216,657.236,687.296,560.126,569.166,569.16170,613,700
17 Jun 20216,636.706,674.376,631.636,666.266,666.2670,681,800
16 Jun 20216,657.526,659.386,632.366,652.656,652.6569,886,300
15 Jun 20216,643.426,655.666,634.456,639.526,639.5267,447,800
14 Jun 20216,625.556,650.166,599.276,616.356,616.3564,515,600
11 Jun 20216,550.306,607.616,549.836,600.666,600.6668,896,800
10 Jun 20216,574.596,574.596,526.236,546.496,546.4975,224,400
09 Jun 20216,561.936,570.826,533.376,563.456,563.4561,452,400
08 Jun 20216,545.696,574.216,540.716,551.016,551.0165,450,600
07 Jun 20216,509.986,560.396,485.806,543.566,543.5657,848,800
04 Jun 20216,514.276,517.936,497.396,515.666,515.6651,796,200
03 Jun 20216,518.586,522.236,473.676,507.926,507.9255,257,300
02 Jun 20216,489.906,521.826,482.106,521.526,521.5255,390,700
01 Jun 20216,470.426,521.576,464.716,489.406,489.4061,099,200
31 May 20216,483.326,496.326,441.766,447.176,447.1741,777,500
28 May 20216,453.126,493.726,448.876,484.116,484.1164,752,500
27 May 20216,379.836,467.726,379.836,435.716,435.71-
26 May 20216,403.956,413.726,375.146,391.606,391.6058,338,700
25 May 20216,416.616,422.836,390.276,390.276,390.2759,097,400
24 May 20216,395.966,408.496,382.716,408.496,408.4934,996,500
21 May 20216,360.886,402.106,351.956,386.416,386.4175,862,000
20 May 20216,296.256,343.586,267.556,343.586,343.5868,528,400
19 May 20216,292.056,310.496,192.336,262.556,262.5592,757,600
18 May 20216,406.186,412.916,343.556,353.676,353.6774,129,300
17 May 20216,397.226,410.216,349.336,367.356,367.3562,538,700
14 May 20216,335.826,385.676,301.196,385.146,385.1466,935,700
13 May 20216,219.736,303.706,150.436,288.336,288.3364,872,900
12 May 20216,259.636,299.246,233.966,279.356,279.3580,897,700
11 May 20216,314.276,324.316,226.116,267.396,267.39100,699,500
10 May 20216,395.386,395.606,367.046,385.996,385.9976,551,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...