UK markets close in 6 hours 37 minutes

CAC 40 (^FCHI)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
5,613.65-3.62 (-0.06%)
As of 10:37AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20215,647.755,655.225,609.835,613.655,613.65-
18 Jan 2021------
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
07 Oct 20204,888.494,915.634,865.264,882.004,882.0090,531,200
06 Oct 20204,881.804,925.714,850.364,895.464,895.4688,768,400
05 Oct 20204,863.634,876.864,842.264,871.874,871.8773,984,600
02 Oct 20204,769.434,824.884,757.224,824.884,824.8878,027,700
01 Oct 20204,850.204,871.834,804.774,824.044,824.0490,319,600
30 Sep 20204,793.194,854.024,782.694,803.444,803.4498,788,900
29 Sep 20204,832.874,846.634,806.454,832.074,832.0773,788,000
28 Sep 20204,806.144,849.974,788.184,843.274,843.2796,864,500
25 Sep 20204,754.814,758.054,666.264,729.664,729.6696,957,900
24 Sep 20204,746.104,806.834,744.044,762.624,762.6297,836,800
23 Sep 20204,824.174,871.454,802.264,802.264,802.2686,947,200
22 Sep 20204,809.574,827.004,772.844,772.844,772.8492,909,500
21 Sep 20204,949.764,949.764,779.214,792.044,792.04128,894,100
18 Sep 20205,035.945,041.334,978.184,978.184,978.18279,158,000
17 Sep 20205,005.895,053.324,995.655,039.505,039.5085,821,100
16 Sep 20205,065.755,091.525,029.565,074.425,074.4281,456,400
15 Sep 20205,056.905,087.995,035.105,067.935,067.9379,316,700
14 Sep 20205,071.875,087.525,034.915,051.885,051.8857,540,800
11 Sep 20205,014.975,053.634,997.865,034.145,034.1470,572,900
10 Sep 20205,039.485,062.895,005.845,023.935,023.9370,699,400
09 Sep 20204,980.465,058.354,973.365,042.985,042.9886,318,500
08 Sep 20205,052.885,061.604,935.384,973.524,973.5285,589,800
07 Sep 20204,979.875,064.644,979.875,053.725,053.7261,686,000
04 Sep 20204,974.695,068.884,928.794,965.074,965.07108,586,000
03 Sep 20205,074.645,131.394,982.345,009.525,009.5293,616,800
02 Sep 20204,969.625,062.014,959.645,031.745,031.7486,998,900
01 Sep 20204,974.424,993.564,892.834,938.104,938.1091,322,100
31 Aug 20205,041.345,067.554,942.184,947.224,947.2297,432,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...