UK Markets closed

CAC 40 (^FCHI)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
6,612.76-21.01 (-0.32%)
At close: 6:05PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
07 May 20216,388.926,390.046,342.376,385.516,385.5178,606,600
06 May 20216,348.906,377.586,321.726,357.096,357.0986,375,500
05 May 20216,284.546,339.476,275.146,339.476,339.4783,862,000
04 May 20216,319.496,355.876,238.796,251.756,251.7585,369,200
03 May 20216,285.516,314.926,252.666,307.906,307.9049,980,000
30 Apr 20216,316.326,320.146,268.866,269.486,269.4880,057,800
29 Apr 20216,341.126,352.366,287.446,302.576,302.5778,833,300
28 Apr 20216,293.216,320.116,283.626,306.986,306.9869,450,200
27 Apr 20216,273.366,282.526,255.416,273.766,273.7666,019,200
26 Apr 20216,256.046,288.796,240.996,275.526,275.5264,366,500
23 Apr 20216,259.636,280.816,227.196,257.946,257.9461,769,900
22 Apr 20216,230.216,274.196,225.596,267.286,267.2867,091,000
21 Apr 20216,180.696,227.046,178.666,210.556,210.5577,394,900
20 Apr 20216,281.106,285.296,154.036,165.116,165.11-
19 Apr 20216,294.746,319.086,293.176,296.696,296.6958,527,600
16 Apr 20216,229.656,299.566,229.306,287.076,287.0786,378,000
15 Apr 20216,219.046,244.236,209.596,234.146,234.1466,204,600
14 Apr 20216,214.496,217.746,194.556,208.586,208.58-
13 Apr 20216,171.886,193.246,156.496,184.106,184.1074,722,300
12 Apr 20216,167.326,183.026,151.526,161.686,161.68-
09 Apr 20216,171.606,188.486,161.426,169.416,169.4165,261,400
08 Apr 20216,153.366,171.456,146.226,165.726,165.7266,071,200
07 Apr 20216,137.636,154.386,118.916,130.666,130.66-
06 Apr 20216,155.226,159.106,125.746,131.346,131.3473,632,700
01 Apr 20216,079.676,106.126,063.866,102.966,102.9675,221,700
31 Mar 20216,085.026,097.746,060.246,067.236,067.2385,387,300
30 Mar 20216,044.546,095.086,041.396,088.046,088.0476,904,000
29 Mar 20215,995.006,029.595,985.366,015.516,015.5167,745,900
26 Mar 20215,979.236,002.955,962.465,988.815,988.8180,680,200
25 Mar 20215,911.045,952.415,886.005,952.415,952.4173,423,600
24 Mar 20215,901.645,948.675,890.555,947.295,947.2980,552,800
23 Mar 20215,943.315,968.565,921.835,945.305,945.3075,656,900
22 Mar 20215,960.855,987.235,943.715,968.485,968.4876,067,200
19 Mar 20216,021.136,047.655,983.615,997.965,997.96212,881,400
18 Mar 20216,076.216,082.926,044.326,062.796,062.7991,171,900
17 Mar 20216,048.316,062.366,037.256,054.826,054.82806,600
16 Mar 20216,050.406,061.196,034.766,055.436,055.43846,600
15 Mar 20216,069.096,089.206,018.556,035.976,035.9778,751,000
12 Mar 20216,030.636,046.556,017.416,046.556,046.5572,235,700
11 Mar 20216,004.166,033.765,995.416,033.766,033.7685,660,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...