UK Markets closed

CAC 40 (^FCHI)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
5,027.99+118.48 (+2.41%)
At close: 6:05PM CEST
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20204,952.415,052.124,949.055,027.995,027.99-
10 Aug 20204,905.274,937.634,878.584,909.514,909.5162,044,500
07 Aug 20204,873.104,896.214,843.904,889.524,889.5262,365,400
06 Aug 20204,919.414,951.864,860.984,885.134,885.1380,000
05 Aug 20204,916.964,954.604,907.414,933.344,933.3475,000
04 Aug 20204,905.664,920.804,856.654,889.524,889.5286,945,300
03 Aug 20204,797.064,899.524,763.604,875.934,875.93104,619,900
31 Jul 20204,866.244,902.904,783.694,783.694,783.69129,676,300
30 Jul 20204,952.084,952.384,801.024,852.944,852.94137,065,700
29 Jul 20204,948.484,978.504,945.584,958.744,958.7475,517,100
28 Jul 20204,930.104,950.014,893.634,928.944,928.9478,674,500
27 Jul 20204,944.304,957.774,923.194,939.624,939.6274,167,000
24 Jul 20204,973.734,982.124,925.414,956.434,956.4376,465,000
23 Jul 20205,064.725,083.975,019.215,033.765,033.7679,473,700
22 Jul 20205,098.485,099.295,028.485,037.125,037.1275,799,200
21 Jul 20205,129.785,172.985,097.425,104.285,104.2885,800
20 Jul 20205,058.485,100.795,015.115,093.185,093.1865,186,800
17 Jul 20205,088.005,091.135,045.075,069.425,069.4282,550,600
16 Jul 20205,076.525,105.125,048.325,085.285,085.2869,535,800
15 Jul 20205,045.925,145.335,039.195,108.985,108.9897,819,900
14 Jul 20204,990.485,007.464,941.735,007.465,007.4683,503,800
13 Jul 20205,026.205,060.434,980.125,056.235,056.2375,191,300
10 Jul 20204,891.614,974.374,882.504,970.484,970.4882,357,100
09 Jul 20205,006.525,014.854,911.564,921.014,921.0183,118,100
08 Jul 20205,004.825,040.524,969.834,981.134,981.1379,877,900
07 Jul 20205,054.045,056.525,009.035,043.735,043.7375,993,100
06 Jul 20205,112.505,121.725,059.075,081.515,081.5188,500
03 Jul 20205,056.675,062.514,982.245,007.145,007.1461,984,900
02 Jul 20204,963.135,072.714,956.665,049.385,049.38115,448,500
01 Jul 20204,939.804,963.374,851.374,926.944,926.9494,498,400
30 Jun 20204,958.944,967.354,901.964,935.994,935.99102,399,800
29 Jun 20204,887.234,977.634,867.334,945.464,945.4694,421,100
26 Jun 20204,965.725,014.834,908.154,909.644,909.6484,000
25 Jun 20204,860.164,941.964,795.054,918.584,918.5899,381,800
24 Jun 20204,985.635,004.044,871.364,871.364,871.3697,104,300
23 Jun 20204,972.885,046.314,962.605,017.685,017.68101,534,900
22 Jun 20204,928.015,006.404,902.064,948.704,948.7084,695,500
19 Jun 20204,997.535,040.474,979.454,979.454,979.45219,575,400
18 Jun 20204,978.305,017.184,908.604,958.754,958.75101,195,000
17 Jun 20204,952.575,026.844,952.574,995.974,995.97107,060,900
16 Jun 20204,922.795,006.794,887.564,952.464,952.46144,445,800
15 Jun 20204,716.984,841.534,691.814,815.724,815.72111,889,900
12 Jun 20204,774.114,940.794,759.174,839.264,839.26133,164,300
11 Jun 20204,925.954,956.304,815.604,815.604,815.60161,274,600
10 Jun 20205,119.865,152.455,043.575,053.425,053.42121,335,100
09 Jun 20205,187.095,203.425,053.215,095.115,095.11160,534,800
08 Jun 20205,159.305,213.675,137.205,175.525,175.52152,914,400
05 Jun 20205,060.925,199.655,060.925,197.795,197.79186,841,500
04 Jun 20204,994.185,052.754,966.825,011.985,011.98138,794,600
03 Jun 20204,911.455,026.454,909.995,022.385,022.38160,112,800
02 Jun 20204,799.884,880.154,795.284,858.974,858.97126,839,400
01 Jun 20204,776.724,782.034,721.634,762.784,762.7875,978,000
29 May 20204,733.984,768.854,695.364,695.444,695.44167,179,700
28 May 20204,718.114,784.094,701.524,771.394,771.39127,442,900
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
*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