UK Markets closed

CAC 40 (^FCHI)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
6,385.51+28.42 (+0.45%)
At close: 6:05PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
10 Mar 20215,915.175,993.635,912.355,990.555,990.5584,108,900
09 Mar 20215,903.265,937.815,895.335,924.975,924.9798,009,300
08 Mar 20215,822.925,912.505,799.055,902.995,902.99-
05 Mar 20215,794.485,837.555,755.605,782.655,782.6599,553,700
04 Mar 20215,800.735,844.695,797.675,830.655,830.6596,687,500
03 Mar 20215,841.205,871.435,788.665,830.065,830.0691,437,400
02 Mar 20215,774.625,835.745,773.525,809.735,809.7378,464,500
01 Mar 20215,770.895,804.355,765.805,792.795,792.7983,783,600
26 Feb 20215,715.695,768.035,688.265,703.225,703.22126,426,700
25 Feb 20215,824.725,834.365,783.895,783.895,783.8999,039,600
24 Feb 20215,769.215,804.145,758.305,797.985,797.9883,298,700
23 Feb 20215,781.245,804.905,721.925,779.845,779.84-
22 Feb 20215,737.475,776.645,703.485,767.445,767.4483,870,900
19 Feb 20215,737.195,784.905,733.845,773.555,773.5595,515,600
18 Feb 20215,757.755,779.015,720.585,728.335,728.3395,205,800
17 Feb 20215,762.015,790.275,752.855,765.845,765.8489,772,300
16 Feb 20215,796.435,797.925,768.965,786.535,786.5369,738,200
15 Feb 20215,732.305,801.385,722.165,786.255,786.2595,598,000
12 Feb 20215,651.675,705.025,627.995,703.675,703.6774,872,400
11 Feb 20215,684.945,692.005,656.805,669.825,669.8285,822,100
10 Feb 20215,719.325,719.325,647.285,670.805,670.8080,605,800
09 Feb 20215,703.535,703.535,674.435,691.545,691.5474,734,600
08 Feb 20215,688.685,714.285,673.635,686.035,686.0375,598,300
05 Feb 20215,638.745,673.035,627.845,659.265,659.2690,026,000
04 Feb 20215,568.395,613.955,566.585,608.545,608.5484,653,400
03 Feb 20215,610.595,626.415,554.095,563.055,563.0581,321,400
02 Feb 20215,510.625,574.775,509.245,563.115,563.1192,321,700
01 Feb 20215,441.435,481.675,429.785,461.685,461.6875,051,100
29 Jan 20215,421.535,474.805,399.215,399.215,399.21109,393,800
28 Jan 20215,407.745,525.955,379.225,510.525,510.52113,180,800
27 Jan 20215,517.535,545.455,401.435,459.625,459.62123,358,200
26 Jan 20215,473.255,555.285,471.095,523.525,523.5284,017,800
25 Jan 20215,579.735,584.405,453.245,472.365,472.36103,153,900
22 Jan 20215,568.885,573.715,511.445,559.575,559.5789,454,700
21 Jan 20215,660.275,665.985,589.805,590.795,590.7987,605,000
20 Jan 20215,615.415,646.065,602.495,628.445,628.4478,552,400
19 Jan 20215,647.755,655.225,592.205,598.615,598.6189,498,100
18 Jan 20215,584.855,618.425,584.595,617.275,617.2762,122,300
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...