^FCHI - CAC 40

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 May 20204,621.774,711.994,614.414,688.744,688.74177,960,100
26 May 20204,588.304,619.844,573.894,606.244,606.24140,172,500
25 May 20204,482.544,539.914,451.564,539.914,539.9165,971,900
22 May 20204,381.824,475.354,368.804,444.564,444.5699,188,200
21 May 20204,443.924,498.084,429.274,445.454,445.4588,243,500
20 May 20204,434.624,499.794,396.204,496.984,496.98107,244,100
19 May 20204,536.074,536.074,421.114,458.164,458.16138,767,200
18 May 20204,361.034,508.954,354.734,498.344,498.34119,506,400
15 May 20204,314.974,335.774,255.194,277.634,277.63111,236,400
14 May 20204,294.014,313.264,194.584,273.134,273.13127,632,000
13 May 20204,420.504,422.744,336.564,344.954,344.95103,285,300
12 May 20204,473.434,499.394,453.654,472.504,472.5099,269,700
11 May 20204,561.194,569.764,460.244,490.224,490.2283,493,200
08 May 20204,538.094,560.194,519.594,549.644,549.6449,408,600
07 May 20204,456.444,503.944,440.984,501.444,501.4478,225,400
06 May 20204,484.164,484.164,425.784,433.384,433.3883,242,500
05 May 20204,455.744,492.524,419.954,483.134,483.1393,373,300
04 May 20204,413.144,427.744,362.134,378.234,378.23124,810,600
30 Apr 20204,693.284,719.744,554.914,572.184,572.18141,611,100
29 Apr 20204,566.294,678.934,552.814,671.114,671.11111,685,100
28 Apr 20204,507.424,601.944,493.514,569.794,569.79104,388,900
27 Apr 20204,479.864,505.264,448.054,505.264,505.2675,900,400
24 Apr 20204,387.034,448.734,366.094,393.324,393.3281,295,300
23 Apr 20204,450.194,495.904,395.754,451.004,451.0090,083,500
22 Apr 20204,382.204,417.574,361.444,411.804,411.8084,195,800
21 Apr 20204,467.494,477.314,357.464,357.464,357.4698,896,700
20 Apr 20204,531.344,531.344,426.244,528.304,528.3079,833,400
17 Apr 20204,470.924,550.784,464.094,499.014,499.01134,393,000
16 Apr 20204,402.384,418.654,318.904,350.164,350.16107,745,200
15 Apr 20204,511.874,525.504,335.594,353.724,353.72119,358,000
14 Apr 20204,553.554,577.844,497.564,523.914,523.91104,764,600
09 Apr 20204,512.304,543.694,409.044,506.854,506.85126,589,000
08 Apr 20204,397.364,442.754,333.094,442.754,442.7596,256,500
07 Apr 20204,489.404,527.604,379.274,438.274,438.27146,543,100
06 Apr 20204,298.504,353.214,268.524,346.144,346.14141,469,800
03 Apr 20204,204.814,214.594,142.284,154.584,154.58124,037,700
02 Apr 20204,243.844,265.564,143.164,220.964,220.96135,203,200
01 Apr 20204,259.944,266.694,186.454,207.244,207.24141,856,100
31 Mar 20204,437.784,468.524,309.724,396.124,396.12151,397,700
30 Mar 20204,362.094,379.154,216.414,378.514,378.51119,404,100
27 Mar 20204,433.954,471.374,288.664,351.494,351.49144,021,100
26 Mar 20204,332.794,543.584,296.064,543.584,543.58150,657,300
25 Mar 20204,339.714,453.014,221.324,432.304,432.30176,942,500
24 Mar 20204,087.614,242.704,038.064,242.704,242.70185,439,800
23 Mar 20203,869.014,097.823,851.173,914.313,914.31195,845,200
20 Mar 20204,066.794,109.113,984.304,048.804,048.80271,872,900
19 Mar 20203,833.993,909.153,691.083,855.503,855.50199,534,100
18 Mar 20203,905.533,908.723,726.453,754.843,754.84214,274,700
17 Mar 20204,041.334,042.463,759.003,991.783,991.78225,787,000
16 Mar 20203,886.823,962.013,632.063,881.463,881.46311,603,900
13 Mar 20204,234.374,438.514,055.194,118.364,118.36326,461,800
12 Mar 20204,374.674,404.264,025.894,044.264,044.26371,403,200
11 Mar 20204,716.224,766.004,603.054,610.254,610.25206,895,800
10 Mar 20204,770.624,924.844,615.164,636.614,636.61280,309,600
09 Mar 20204,845.274,863.344,691.204,707.914,707.91329,160,800
06 Mar 20205,253.825,284.085,117.575,139.115,139.11198,425,500
05 Mar 20205,490.525,494.165,329.245,361.105,361.10155,475,900
04 Mar 20205,400.435,493.255,357.355,464.895,464.89152,463,500
03 Mar 20205,408.155,509.285,371.665,393.175,393.17186,265,500
02 Mar 20205,416.025,430.055,197.575,333.525,333.52201,844,000
28 Feb 20205,310.825,376.055,229.565,309.905,309.90268,468,000
27 Feb 20205,571.725,613.725,421.315,495.605,495.60216,328,100
26 Feb 20205,646.145,707.315,526.145,684.555,684.55161,976,300
25 Feb 20205,825.375,828.465,670.715,679.685,679.68143,623,800
24 Feb 20205,875.865,884.865,765.175,791.875,791.87175,269,600
21 Feb 20206,035.036,067.295,995.146,029.726,029.7297,327,600
20 Feb 20206,105.176,110.956,062.306,062.306,062.3091,055,800
19 Feb 20206,086.116,111.416,072.666,111.246,111.2480,156,900
18 Feb 20206,042.386,079.506,039.946,056.826,056.8289,930,300
17 Feb 20206,079.536,088.606,064.926,085.956,085.9558,001,900
14 Feb 20206,096.076,096.076,067.146,069.356,069.3577,985,500
13 Feb 20206,076.926,098.266,028.286,093.146,093.1492,665,700
12 Feb 20206,064.256,104.736,062.976,104.736,104.7392,681,200
11 Feb 20206,047.966,060.976,032.796,054.766,054.7681,568,400
10 Feb 20206,008.486,018.315,993.916,015.676,015.6765,703,100
07 Feb 20206,027.546,044.975,999.956,029.756,029.7582,348,500
06 Feb 20206,045.046,050.946,008.556,038.186,038.18106,153,100
05 Feb 20205,919.066,004.335,912.495,985.405,985.40107,839,000
04 Feb 20205,863.365,935.055,862.825,935.055,935.0585,595,000
03 Feb 20205,822.045,857.405,804.145,832.515,832.5175,677,800
31 Jan 20205,891.715,894.695,799.045,806.345,806.34101,862,600
30 Jan 20205,886.025,904.085,846.455,871.775,871.7789,992,200
29 Jan 20205,921.975,969.735,916.235,954.895,954.8974,107,000
28 Jan 20205,886.815,933.725,857.235,925.825,925.8284,491,600
27 Jan 20205,924.065,942.835,851.005,863.025,863.02104,036,300
24 Jan 20206,019.606,064.556,016.776,024.266,024.2682,330,600
23 Jan 20205,992.476,024.325,961.875,971.795,971.7990,037,200
22 Jan 20206,053.856,069.266,005.776,010.986,010.9869,408,800
21 Jan 20206,034.246,045.995,994.176,045.996,045.9963,922,800
20 Jan 20206,092.976,094.096,071.176,078.546,078.5441,270,000
17 Jan 20206,066.296,109.816,066.296,100.726,100.7279,316,600
16 Jan 20206,039.626,058.976,021.036,039.036,039.0376,032,900
15 Jan 20206,042.726,053.016,011.286,032.616,032.6179,851,500
14 Jan 20206,037.456,046.125,980.056,040.896,040.8975,439,500
13 Jan 20206,040.916,058.696,018.336,036.146,036.1465,192,400
10 Jan 20206,056.746,057.836,028.296,037.116,037.1164,393,300
09 Jan 20206,066.756,071.666,034.156,042.556,042.5567,961,100
08 Jan 20205,986.816,031.005,972.776,031.006,031.0071,431,600
07 Jan 20206,033.226,065.746,000.006,012.356,012.3569,593,800
06 Jan 20206,001.216,017.975,955.256,013.596,013.5969,063,700
*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