UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.20 +0.94 (+1.20%) GOLD FUTURES
2,342.30 -32.70 (-1.38%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,190.95 +1,423.03 (+2.92%)
Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (CAF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:13PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 68.50 | 69.34 | 68.50 | 69.33 | 69.33 | 574 |
| 10 May 2024 | 67.90 | 68.51 | 67.30 | 68.50 | 68.50 | 906 |
| 09 May 2024 | 66.62 | 67.63 | 66.62 | 67.63 | 67.63 | 327 |
| 08 May 2024 | 65.96 | 66.63 | 65.96 | 66.63 | 66.63 | 1,229 |
| 07 May 2024 | 64.40 | 65.96 | 64.40 | 65.96 | 65.96 | 1,614 |
| 06 May 2024 | 63.00 | 64.30 | 63.00 | 64.30 | 64.30 | 2,471 |
| 03 May 2024 | 63.82 | 63.82 | 63.00 | 63.82 | 63.82 | 1,270 |
| 02 May 2024 | 63.46 | 64.83 | 63.00 | 63.82 | 63.82 | 1,255 |
| 30 Apr 2024 | 62.56 | 64.10 | 62.24 | 64.10 | 64.10 | 950 |
| 30 Apr 2024 | 2.93 Dividend | |||||
| 29 Apr 2024 | 64.62 | 65.17 | 64.62 | 65.17 | 62.24 | 221 |
| 26 Apr 2024 | 64.71 | 65.00 | 64.28 | 64.36 | 61.47 | 170 |
| 25 Apr 2024 | 64.66 | 65.15 | 64.66 | 64.71 | 61.80 | 1,004 |
| 24 Apr 2024 | 64.50 | 64.60 | 64.50 | 64.60 | 61.70 | 130 |
| 23 Apr 2024 | 64.02 | 64.50 | 64.02 | 64.50 | 61.60 | 406 |
| 22 Apr 2024 | 63.60 | 63.84 | 63.20 | 63.40 | 60.55 | 1,682 |
| 19 Apr 2024 | 62.51 | 63.00 | 62.50 | 62.80 | 59.98 | 193 |
| 18 Apr 2024 | 62.02 | 62.50 | 62.01 | 62.50 | 59.69 | 219 |
| 17 Apr 2024 | 62.10 | 62.76 | 61.80 | 62.01 | 59.22 | 1,150 |
| 16 Apr 2024 | 61.69 | 62.40 | 61.69 | 62.10 | 59.31 | 512 |
| 15 Apr 2024 | 60.72 | 62.00 | 60.72 | 62.00 | 59.21 | 1,247 |
| 12 Apr 2024 | 60.50 | 61.20 | 59.75 | 60.43 | 57.71 | 1,570 |
| 11 Apr 2024 | 60.30 | 60.40 | 59.70 | 59.70 | 57.02 | 578 |
| 10 Apr 2024 | 60.10 | 60.50 | 60.00 | 60.01 | 57.31 | 837 |
| 09 Apr 2024 | 62.80 | 62.80 | 60.21 | 61.40 | 58.64 | 2,415 |
| 08 Apr 2024 | 59.40 | 59.45 | 58.43 | 58.43 | 55.80 | 570 |
| 05 Apr 2024 | 60.39 | 60.39 | 58.60 | 59.00 | 56.35 | 709 |
| 04 Apr 2024 | 59.19 | 60.10 | 59.01 | 59.70 | 57.02 | 1,458 |
| 03 Apr 2024 | 59.50 | 60.18 | 59.00 | 59.20 | 56.54 | 479 |
| 02 Apr 2024 | 59.70 | 60.19 | 58.65 | 59.50 | 56.82 | 1,526 |
| 28 Mar 2024 | 60.30 | 60.70 | 59.90 | 60.70 | 57.97 | 301 |
| 27 Mar 2024 | 60.96 | 60.96 | 59.60 | 60.29 | 57.58 | 472 |
| 26 Mar 2024 | 60.71 | 61.02 | 59.70 | 59.70 | 57.02 | 344 |
| 25 Mar 2024 | 58.65 | 59.90 | 58.65 | 59.90 | 57.21 | 489 |
| 22 Mar 2024 | 58.84 | 59.30 | 58.84 | 58.90 | 56.25 | 90 |
| 21 Mar 2024 | 58.32 | 58.85 | 58.20 | 58.85 | 56.20 | 675 |
| 20 Mar 2024 | 58.32 | 58.32 | 58.21 | 58.21 | 55.59 | 309 |
| 19 Mar 2024 | 58.32 | 58.32 | 58.20 | 58.32 | 55.70 | 52 |
| 18 Mar 2024 | 58.40 | 59.10 | 58.20 | 58.32 | 55.70 | 788 |
| 15 Mar 2024 | 59.00 | 59.85 | 59.00 | 59.26 | 56.60 | 738 |
| 14 Mar 2024 | 60.02 | 60.15 | 59.80 | 59.80 | 57.11 | 379 |
| 13 Mar 2024 | 60.12 | 60.12 | 60.00 | 60.02 | 57.32 | 159 |
| 12 Mar 2024 | 60.63 | 60.63 | 59.13 | 60.00 | 57.30 | 1,981 |
| 11 Mar 2024 | 62.06 | 62.06 | 61.13 | 61.54 | 58.77 | 374 |
| 08 Mar 2024 | 62.37 | 62.37 | 62.00 | 62.37 | 59.57 | 232 |
| 07 Mar 2024 | 63.03 | 63.03 | 61.96 | 62.03 | 59.24 | 711 |
| 06 Mar 2024 | 63.03 | 63.04 | 62.90 | 62.90 | 60.07 | 217 |
| 05 Mar 2024 | 62.85 | 63.12 | 62.85 | 63.02 | 60.19 | 280 |
| 04 Mar 2024 | 63.33 | 63.33 | 62.85 | 62.86 | 60.03 | 263 |
| 01 Mar 2024 | 63.00 | 63.65 | 63.00 | 63.65 | 60.79 | 431 |
| 29 Feb 2024 | 63.84 | 64.49 | 63.01 | 63.01 | 60.18 | 377 |
| 28 Feb 2024 | 64.74 | 65.59 | 62.80 | 62.81 | 59.99 | 641 |
| 27 Feb 2024 | 64.73 | 65.00 | 64.06 | 64.71 | 61.80 | 660 |
| 26 Feb 2024 | 64.53 | 65.59 | 64.53 | 64.71 | 61.80 | 471 |
| 23 Feb 2024 | 65.51 | 65.70 | 65.51 | 65.51 | 62.56 | 123 |
| 22 Feb 2024 | 65.01 | 65.50 | 65.00 | 65.50 | 62.56 | 522 |
| 21 Feb 2024 | 65.69 | 65.72 | 64.35 | 65.00 | 62.08 | 1,159 |
| 20 Feb 2024 | 64.21 | 65.70 | 64.21 | 65.70 | 62.75 | 468 |
| 19 Feb 2024 | 62.65 | 64.20 | 62.65 | 64.20 | 61.31 | 343 |
| 16 Feb 2024 | 65.02 | 65.20 | 62.60 | 62.77 | 59.95 | 909 |
| 15 Feb 2024 | 65.10 | 65.10 | 65.00 | 65.01 | 62.09 | 404 |
| 14 Feb 2024 | 65.70 | 65.70 | 65.10 | 65.10 | 62.17 | 423 |
| 13 Feb 2024 | 67.60 | 67.60 | 65.11 | 65.22 | 62.29 | 559 |
| 12 Feb 2024 | 65.18 | 65.26 | 65.10 | 65.22 | 62.29 | 688 |
| 09 Feb 2024 | 67.51 | 67.51 | 66.49 | 66.49 | 63.50 | 297 |
| 08 Feb 2024 | 67.90 | 67.90 | 67.50 | 67.50 | 64.47 | 385 |
| 07 Feb 2024 | 66.90 | 67.50 | 66.89 | 67.50 | 64.47 | 1,222 |
| 06 Feb 2024 | 65.00 | 67.23 | 65.00 | 67.00 | 63.99 | 478 |
| 05 Feb 2024 | 65.26 | 65.60 | 65.00 | 65.60 | 62.65 | 679 |
| 02 Feb 2024 | 65.06 | 65.25 | 65.06 | 65.25 | 62.32 | 170 |
| 01 Feb 2024 | 65.01 | 65.10 | 65.01 | 65.05 | 62.13 | 140 |
| 31 Jan 2024 | 65.00 | 65.25 | 64.50 | 65.00 | 62.08 | 2,265 |
| 30 Jan 2024 | 65.20 | 66.22 | 64.27 | 64.46 | 61.56 | 582 |
| 29 Jan 2024 | 65.01 | 65.20 | 65.01 | 65.11 | 62.18 | 459 |
| 26 Jan 2024 | 66.81 | 66.81 | 65.01 | 65.05 | 62.13 | 557 |
| 25 Jan 2024 | 67.31 | 67.31 | 66.80 | 66.80 | 63.80 | 307 |
| 24 Jan 2024 | 66.31 | 66.31 | 65.97 | 65.98 | 63.01 | 263 |
| 23 Jan 2024 | 64.26 | 68.00 | 64.26 | 66.30 | 63.32 | 1,891 |
| 22 Jan 2024 | 63.95 | 64.74 | 63.95 | 64.25 | 61.36 | 472 |
| 19 Jan 2024 | 63.93 | 64.03 | 63.93 | 63.94 | 61.07 | 56 |
| 18 Jan 2024 | 63.31 | 64.00 | 63.31 | 63.93 | 61.06 | 2,006 |
| 17 Jan 2024 | 63.10 | 63.30 | 63.10 | 63.30 | 60.45 | 381 |
| 16 Jan 2024 | 63.08 | 63.10 | 63.08 | 63.10 | 60.26 | 303 |
| 15 Jan 2024 | 62.95 | 63.06 | 62.95 | 63.06 | 60.22 | 556 |
| 12 Jan 2024 | 62.71 | 63.02 | 62.71 | 63.02 | 60.19 | 425 |
| 11 Jan 2024 | 62.68 | 63.00 | 62.07 | 62.45 | 59.64 | 399 |
| 10 Jan 2024 | 63.88 | 63.88 | 61.68 | 62.70 | 59.88 | 1,701 |
| 09 Jan 2024 | 64.21 | 64.21 | 63.56 | 63.88 | 61.01 | 265 |
| 08 Jan 2024 | 63.10 | 64.20 | 63.10 | 64.20 | 61.31 | 563 |
| 05 Jan 2024 | 63.61 | 63.90 | 63.28 | 63.64 | 60.78 | 280 |
| 04 Jan 2024 | 63.90 | 63.90 | 63.56 | 63.60 | 60.74 | 504 |
| 03 Jan 2024 | 64.50 | 64.50 | 62.63 | 63.58 | 60.72 | 982 |
| 02 Jan 2024 | 65.50 | 65.75 | 64.10 | 64.50 | 61.60 | 547 |
| 29 Dec 2023 | 65.06 | 65.07 | 65.06 | 65.07 | 62.14 | 431 |
| 28 Dec 2023 | 65.00 | 65.05 | 64.60 | 64.60 | 61.70 | 344 |
| 27 Dec 2023 | 65.00 | 65.00 | 64.60 | 65.00 | 62.08 | 834 |
| 22 Dec 2023 | 65.06 | 65.07 | 64.68 | 64.68 | 61.77 | 747 |
| 21 Dec 2023 | 65.16 | 65.16 | 65.00 | 65.00 | 62.08 | 686 |
| 20 Dec 2023 | 66.31 | 66.31 | 65.10 | 65.10 | 62.17 | 772 |
| 19 Dec 2023 | 66.11 | 66.30 | 65.45 | 65.45 | 62.51 | 3,007 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.