^FCHI - CAC 40

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20205,924.065,942.835,888.605,888.965,888.96-
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
03 Jan 20206,007.966,044.165,994.596,044.166,044.1660,488,000
02 Jan 20206,016.616,062.926,011.216,041.506,041.5063,958,300
31 Dec 20195,970.595,987.225,958.255,978.065,978.0620,670,000
30 Dec 20196,028.966,037.705,982.225,982.225,982.2240,318,700
27 Dec 20196,039.956,065.006,027.726,037.396,037.3947,289,800
25 Dec 2019------
24 Dec 20196,027.196,033.996,025.626,029.556,029.5512,440,900
23 Dec 20196,013.566,035.956,005.966,029.376,029.3746,603,900
20 Dec 20195,979.536,024.175,966.886,021.536,021.53151,362,500
19 Dec 20195,963.875,972.285,942.885,972.285,972.2872,322,800
18 Dec 20195,971.405,983.025,959.605,959.605,959.6080,799,300
17 Dec 20195,989.485,989.485,955.365,968.265,968.2684,477,400
16 Dec 20195,946.656,003.385,942.305,991.665,991.6677,242,800
13 Dec 20195,968.865,972.175,907.225,919.025,919.02113,199,500
12 Dec 20195,871.205,915.655,845.005,884.265,884.2691,513,000
11 Dec 20195,844.025,865.885,825.425,860.885,860.8862,940,400
10 Dec 20195,833.485,851.115,776.675,848.035,848.0373,070,100
09 Dec 20195,865.735,870.795,836.145,837.255,837.2556,245,200
06 Dec 20195,815.755,871.915,811.295,871.915,871.9175,933,300
05 Dec 20195,808.265,849.785,801.465,801.555,801.5573,424,300
04 Dec 20195,725.975,812.715,725.975,799.685,799.6889,688,600
03 Dec 20195,787.145,800.935,697.065,727.225,727.2286,293,300
02 Dec 20195,910.125,947.685,781.035,786.745,786.7499,392,100
29 Nov 20195,895.895,929.795,885.665,905.175,905.1761,639,300
28 Nov 20195,909.955,919.135,900.215,912.725,912.7242,729,800
27 Nov 20195,943.455,947.305,921.925,926.845,926.8468,032,200
26 Nov 20195,927.415,941.515,909.935,929.625,929.62112,044,300
25 Nov 20195,917.845,933.755,908.295,924.865,924.8662,132,600
22 Nov 20195,885.615,930.465,885.615,893.135,893.1375,146,000
21 Nov 20195,860.555,895.575,834.265,881.215,881.2176,235,300
20 Nov 20195,880.695,902.955,859.585,894.035,894.0374,180,900
19 Nov 20195,936.995,966.795,895.915,909.055,909.0572,290,900
18 Nov 20195,939.645,942.475,900.355,929.795,929.7970,805,300
15 Nov 20195,933.075,947.625,907.955,939.275,939.2774,070,300
14 Nov 20195,902.405,916.905,894.075,901.085,901.0867,172,300
13 Nov 20195,908.165,917.575,874.065,907.095,907.0976,988,600
12 Nov 20195,904.275,931.195,897.305,919.755,919.7572,093,200
11 Nov 20195,873.745,906.335,871.715,893.825,893.8260,606,400
08 Nov 20195,867.425,889.705,861.615,889.705,889.7094,387,100
07 Nov 20195,888.845,894.875,871.185,890.995,890.99105,688,900
06 Nov 20195,847.615,876.275,838.405,866.745,866.7486,948,200
05 Nov 20195,825.605,850.015,818.945,846.895,846.8978,408,500
04 Nov 20195,788.365,833.695,784.855,824.305,824.3086,434,000
01 Nov 20195,749.485,778.295,739.705,761.895,761.8965,867,300
31 Oct 20195,770.265,778.245,718.635,729.865,729.86112,062,300
30 Oct 20195,749.695,765.875,720.275,765.875,765.8790,959,100
29 Oct 20195,728.105,742.085,715.265,740.145,740.1474,571,800
28 Oct 20195,720.735,747.105,711.105,730.575,730.5769,809,000
25 Oct 20195,694.905,722.645,671.825,722.155,722.1571,714,000
24 Oct 20195,678.265,691.505,659.955,684.335,684.3383,627,900
23 Oct 20195,617.305,657.655,616.025,653.445,653.4475,280,000
22 Oct 20195,644.985,658.655,612.865,657.695,657.6967,301,500
21 Oct 20195,633.045,664.585,625.105,648.355,648.3577,639,300
18 Oct 20195,653.085,667.595,621.875,636.255,636.2595,316,900
17 Oct 20195,679.925,737.155,673.075,673.075,673.0788,695,900
16 Oct 20195,703.395,708.915,677.965,696.905,696.9083,929,000
15 Oct 20195,676.745,724.315,659.695,702.055,702.0588,007,900
14 Oct 20195,646.335,649.675,600.115,643.085,643.0865,357,900
11 Oct 20195,576.955,667.405,574.265,665.485,665.48115,452,700
10 Oct 20195,520.985,581.075,487.175,569.055,569.0587,261,800
09 Oct 20195,458.165,515.645,447.015,499.145,499.1469,267,500
08 Oct 20195,526.015,531.295,451.725,456.625,456.6272,687,700
07 Oct 20195,476.775,524.195,461.595,521.615,521.6160,954,000
04 Oct 20195,456.835,488.325,426.005,488.325,488.3276,196,900
03 Oct 20195,432.015,472.625,393.495,438.775,438.7783,768,700
02 Oct 20195,587.145,589.205,422.775,422.775,422.77104,451,600
01 Oct 20195,696.205,704.935,594.935,597.635,597.6375,964,100
30 Sep 20195,636.155,678.205,624.945,677.795,677.7977,126,700
27 Sep 20195,627.445,645.365,621.585,640.585,640.5869,249,200
26 Sep 20195,573.635,632.155,572.415,620.575,620.5771,044,800
25 Sep 20195,598.505,600.765,531.625,583.805,583.8080,836,400
24 Sep 20195,644.465,648.465,625.245,628.335,628.3367,257,400
23 Sep 20195,679.315,683.935,619.295,630.765,630.7681,625,000
20 Sep 20195,655.375,696.255,647.535,690.785,690.78188,623,500
19 Sep 20195,617.705,662.865,616.915,659.085,659.0878,682,000
18 Sep 20195,609.925,634.795,601.655,620.655,620.6568,987,800
17 Sep 20195,602.965,619.455,587.745,615.515,615.5182,367,800
16 Sep 20195,626.615,632.745,602.235,602.235,602.2376,134,900
13 Sep 20195,649.235,672.075,638.175,655.465,655.4685,595,400
12 Sep 20195,633.955,667.465,596.375,642.865,642.86110,360,200
11 Sep 20195,606.435,626.055,606.435,618.065,618.0692,098,300
10 Sep 20195,586.885,596.945,555.515,593.215,593.21106,338,200
09 Sep 20195,606.365,611.595,579.935,588.955,588.9573,880,200
06 Sep 20195,592.075,610.705,581.545,603.995,603.9971,138,100
*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