^FCHI - CAC 40

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 May 20185,570.735,592.165,519.785,542.555,542.55-
24 May 20185,576.655,598.655,523.225,548.455,548.4585,231,200
23 May 20185,626.025,626.025,544.415,565.855,565.85100,736,000
22 May 20185,637.945,653.095,628.935,640.105,640.1082,627,400
21 May 20185,626.705,657.445,626.185,637.515,637.5149,392,900
18 May 20185,610.145,643.155,603.355,614.515,614.51115,184,600
17 May 20185,570.395,621.925,570.045,621.925,621.9280,318,200
16 May 20185,546.395,570.965,540.675,567.545,567.5476,258,900
15 May 20185,529.395,563.365,527.645,553.165,553.1688,419,600
14 May 20185,539.055,542.215,524.445,540.685,540.6859,725,700
11 May 20185,533.415,544.745,521.345,541.945,541.9461,288,900
10 May 20185,532.375,547.205,522.915,545.955,545.9548,972,800
09 May 20185,520.655,535.245,511.585,534.635,534.6372,894,200
08 May 20185,523.915,529.155,496.395,521.935,521.9370,214,400
07 May 20185,511.945,532.125,503.705,531.425,531.4245,591,900
04 May 20185,495.715,516.055,485.995,516.055,516.0585,333,000
03 May 20185,515.365,523.785,489.635,501.665,501.6679,259,400
02 May 20185,511.465,538.735,509.085,529.225,529.2293,979,100
30 Apr 20185,477.445,521.445,474.485,520.505,520.5073,369,100
27 Apr 20185,454.255,483.195,453.975,483.195,483.1971,130,200
26 Apr 20185,416.755,460.015,407.585,453.585,453.5883,179,000
25 Apr 20185,414.155,442.325,388.675,413.305,413.3078,056,400
24 Apr 20185,428.185,446.705,414.405,444.165,444.1690,205,000
23 Apr 20185,404.725,440.845,392.585,438.555,438.5565,848,500
20 Apr 20185,395.135,425.795,381.115,412.835,412.8387,342,700
19 Apr 20185,389.825,397.845,377.115,391.645,391.6474,094,100
18 Apr 20185,360.455,381.745,359.635,380.175,380.1782,529,900
17 Apr 20185,325.635,370.235,317.125,353.545,353.5481,726,700
16 Apr 20185,322.415,322.415,298.945,312.965,312.9660,319,200
13 Apr 20185,318.135,339.055,303.385,315.025,315.0268,375,700
12 Apr 20185,280.665,309.975,266.365,309.225,309.2282,203,700
11 Apr 20185,301.445,303.325,264.275,277.945,277.9468,231,500
10 Apr 20185,299.585,312.885,281.585,307.565,307.5678,090,500
09 Apr 20185,271.005,289.725,247.575,263.395,263.3960,670,000
06 Apr 20185,256.255,282.725,243.025,258.245,258.2468,854,400
05 Apr 20185,216.685,280.615,213.635,276.675,276.6794,689,000
04 Apr 20185,155.475,163.635,094.695,141.805,141.8091,113,200
03 Apr 20185,144.635,171.625,118.695,152.125,152.1281,857,300
29 Mar 20185,152.035,194.985,134.755,167.305,167.3092,382,200
28 Mar 20185,073.425,130.445,038.125,130.445,130.44102,195,900
27 Mar 20185,141.405,149.055,100.215,115.745,115.7484,280,000
26 Mar 20185,106.345,126.995,043.275,066.285,066.2883,600,900
23 Mar 20185,115.825,128.715,059.675,095.225,095.22102,365,000
22 Mar 20185,205.175,231.175,119.295,167.215,167.21104,323,700
21 Mar 20185,252.785,257.245,220.265,239.745,239.7469,220,400
20 Mar 20185,232.125,255.105,208.515,252.435,252.4366,443,200
19 Mar 20185,263.395,265.445,210.075,222.845,222.8476,919,000
16 Mar 20185,259.365,299.235,258.515,282.755,282.75150,258,600
15 Mar 20185,252.225,274.945,235.945,267.265,267.2682,441,300
14 Mar 20185,237.755,272.725,224.315,233.365,233.3673,618,000
13 Mar 20185,284.845,311.665,225.275,242.795,242.7987,014,000
12 Mar 20185,298.225,302.425,258.115,276.715,276.7164,074,300
09 Mar 20185,243.095,293.085,241.515,274.405,274.4075,500,400
08 Mar 20185,189.145,264.365,186.285,254.105,254.1092,799,400
07 Mar 20185,151.695,203.065,134.515,187.835,187.8393,450,600
06 Mar 20185,203.115,216.605,170.145,170.235,170.2390,489,200
05 Mar 20185,116.395,176.525,115.945,167.235,167.23120,940,100
02 Mar 20185,223.145,226.115,121.245,136.585,136.58117,629,800
01 Mar 20185,304.815,315.775,242.875,262.565,262.56112,757,700
28 Feb 20185,321.505,357.065,312.625,320.495,320.4984,387,800
27 Feb 20185,358.575,363.525,329.795,343.935,343.9376,239,100
26 Feb 20185,343.575,357.365,329.515,344.265,344.2667,882,600
23 Feb 20185,312.305,322.355,292.705,317.375,317.3768,488,500
22 Feb 20185,272.435,321.195,253.205,309.235,309.2387,528,200
21 Feb 20185,278.485,303.815,255.775,302.175,302.1772,945,400
20 Feb 20185,257.435,291.815,249.855,289.865,289.8675,702,000
19 Feb 20185,295.335,297.375,249.895,256.185,256.1851,447,900
16 Feb 20185,249.425,291.485,245.805,281.585,281.58101,183,700
15 Feb 20185,211.715,255.085,204.445,222.525,222.5297,295,500
14 Feb 20185,137.575,188.145,081.625,165.265,165.26109,723,700
13 Feb 20185,136.095,155.225,109.245,109.245,109.2478,507,900
12 Feb 20185,130.405,165.755,113.825,140.065,140.0693,467,100
09 Feb 20185,133.465,155.875,051.215,079.215,079.21143,039,900
08 Feb 20185,229.785,248.445,129.525,151.685,151.68123,977,500
07 Feb 20185,208.115,267.885,169.405,255.905,255.90117,755,000
06 Feb 20185,104.285,226.135,101.155,161.815,161.81175,358,700
05 Feb 20185,322.945,332.775,283.275,285.835,285.8396,711,900
02 Feb 20185,433.845,437.265,364.985,364.985,364.9899,312,300
01 Feb 20185,510.595,529.405,432.595,454.555,454.5587,026,200
31 Jan 20185,483.515,496.785,471.185,481.935,481.9383,562,500
30 Jan 20185,493.935,518.945,464.855,473.785,473.7880,083,100
29 Jan 20185,534.145,537.535,517.675,521.595,521.5960,112,400
26 Jan 20185,496.835,539.775,493.665,529.155,529.1565,388,300
25 Jan 20185,493.815,525.765,456.055,481.215,481.2184,803,300
24 Jan 20185,532.855,538.585,495.165,495.165,495.1685,219,400
23 Jan 20185,563.565,567.035,521.835,535.265,535.2685,807,600
22 Jan 20185,520.215,543.065,512.275,541.995,541.9977,421,200
19 Jan 20185,493.995,528.895,490.325,526.515,526.5178,466,200
18 Jan 20185,511.305,515.165,474.115,494.835,494.8382,084,500
17 Jan 20185,496.265,518.395,485.025,493.995,493.9972,741,600
16 Jan 20185,513.705,535.955,500.225,513.825,513.8269,422,000
15 Jan 20185,515.555,525.015,501.285,509.695,509.6956,215,000
12 Jan 20185,502.635,520.185,486.095,517.065,517.0680,659,900
11 Jan 20185,514.095,516.595,478.975,488.555,488.5583,544,400
10 Jan 20185,518.325,529.305,487.565,504.685,504.6896,478,300
09 Jan 20185,491.915,525.675,491.915,523.945,523.9478,844,900
08 Jan 20185,483.475,499.155,478.925,487.425,487.4272,318,000
05 Jan 20185,424.165,470.755,422.785,470.755,470.7576,275,800
04 Jan 20185,360.015,430.725,360.015,413.695,413.6992,583,500
03 Jan 20185,295.315,347.635,291.895,331.285,331.2875,371,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes