UK markets closed

Carrefour (CAR.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
15.56-0.31 (-1.95%)
As of 08:08AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.5615.5615.5615.5615.56340
02 May 202415.8615.8615.8615.8615.86-
30 Apr 202415.8615.8615.8615.8615.86-
29 Apr 202415.9515.9515.9515.9515.95-
26 Apr 202415.8215.8215.8215.8215.82-
25 Apr 202415.8115.8115.8115.8115.81-
24 Apr 202416.1816.1816.1816.1816.18-
23 Apr 202416.0716.0716.0716.0716.07-
22 Apr 202415.8815.8815.8815.8815.88-
19 Apr 202415.4615.4615.4615.4615.46-
18 Apr 202415.7215.7215.7215.7215.72-
17 Apr 202415.5715.5715.5715.5715.57-
16 Apr 202415.5115.5115.5115.5115.51-
15 Apr 202415.9515.9515.9515.9515.95-
12 Apr 202415.9115.9115.9115.9115.91-
11 Apr 202416.1016.1016.1016.1016.10-
10 Apr 202416.0116.0116.0116.0116.01-
09 Apr 202415.8815.8815.8815.8815.88-
08 Apr 202415.6715.6715.6715.6715.67-
05 Apr 202415.4015.4015.4015.4015.40-
04 Apr 202415.9015.9015.9015.9015.90-
03 Apr 202415.9515.9515.9515.9515.95-
02 Apr 202415.8815.8815.8815.8815.88-
28 Mar 202415.9715.9715.9715.9715.97-
27 Mar 202415.8815.8815.8815.8815.88-
26 Mar 202415.9815.9815.9815.9815.98-
25 Mar 202416.0816.0816.0816.0816.08-
22 Mar 202415.8615.8615.8615.8615.86-
21 Mar 202415.8815.8815.8815.8815.88-
20 Mar 202415.6515.6515.6515.6515.65-
19 Mar 202415.7015.7015.7015.7015.70-
18 Mar 202415.7215.7215.7215.7215.72-
15 Mar 202415.7615.7615.7615.7615.76-
14 Mar 202415.7815.7815.7815.7815.78-
13 Mar 202415.8615.8615.8615.8615.86-
12 Mar 202415.5315.5315.5315.5315.53-
11 Mar 202415.3515.3515.3515.3515.35340
08 Mar 202415.5115.5115.5115.5115.51-
07 Mar 202415.6515.6515.6515.6515.65-
06 Mar 202415.6815.6815.6815.6815.68-
05 Mar 202415.3515.3515.3515.3515.35-
04 Mar 202415.3515.3515.3515.3515.35-
01 Mar 202415.6715.6715.6715.6715.67-
29 Feb 202415.7115.7115.7115.7115.71-
28 Feb 202415.9715.9715.9715.9715.97-
27 Feb 202415.8215.8215.8215.8215.82-
26 Feb 202416.4116.4116.4116.4116.41-
23 Feb 202416.2616.2616.2616.2616.26-
22 Feb 202416.5816.5816.5816.5816.58-
21 Feb 202415.8715.8715.8715.8715.87-
20 Feb 202415.3515.3515.3515.3515.35-
19 Feb 202415.1815.1815.1815.1815.18-
16 Feb 202415.1515.1515.1515.1515.15-
15 Feb 202415.0615.0615.0615.0615.06-
14 Feb 202414.9714.9714.9714.9714.97-
13 Feb 202415.0615.0615.0615.0615.06-
12 Feb 202414.9714.9714.9714.9714.97-
09 Feb 202415.1315.1315.1315.1315.13-
08 Feb 202415.3115.3115.3115.3115.31-
07 Feb 202415.8515.8515.8515.8515.85-
06 Feb 202415.9115.9115.9115.9115.91-
05 Feb 202415.9015.9015.9015.9015.90-
02 Feb 202415.7715.7715.7715.7715.77-
01 Feb 202415.6915.6915.6915.6915.69-
31 Jan 202415.7215.7215.7215.7215.72-
30 Jan 202415.9315.9315.9315.9315.93-
29 Jan 202416.0916.0916.0916.0916.09-
26 Jan 202415.9415.9415.9415.9415.94-
25 Jan 202415.7415.7415.7415.7415.74-
24 Jan 202415.7015.7015.7015.7015.70-
23 Jan 202416.0716.0716.0716.0716.07-
22 Jan 202415.6815.6815.6815.6815.68-
19 Jan 202416.3016.3016.3016.3016.30-
18 Jan 202416.4216.4216.4216.4216.42-
17 Jan 202416.2216.2216.2216.2216.22-
16 Jan 202416.5116.5116.5116.5116.51-
15 Jan 202416.3716.3716.3716.3716.37-
12 Jan 202416.3716.3716.3716.3716.37-
11 Jan 202416.5816.5816.5816.5816.58-
10 Jan 202416.5516.5516.5516.5516.55-
09 Jan 202416.7216.7216.7216.7216.72-
08 Jan 202416.6916.6916.6916.6916.69-
05 Jan 202416.6516.6516.6516.6516.65-
04 Jan 202416.6316.6316.6316.6316.63-
03 Jan 202416.6516.6516.6516.6516.65-
02 Jan 202416.4216.4216.4216.4216.42-
29 Dec 202316.5616.5616.5616.5616.56-
28 Dec 202316.5516.5516.5516.5516.55-
27 Dec 202316.6616.6616.6616.6616.66-
22 Dec 202316.4816.4816.4816.4816.48-
21 Dec 202316.5716.5716.5716.5716.57-
20 Dec 202316.5216.5216.5216.5216.52-
19 Dec 202316.2316.2316.2316.2316.23-
18 Dec 202316.1816.1816.1816.1816.18-
15 Dec 202316.3616.3616.3616.3616.36-
14 Dec 202316.3116.3116.3116.3116.31-
13 Dec 202316.9916.9916.9916.9916.99-
12 Dec 202317.2217.2217.2217.2217.22-
11 Dec 202317.1617.1617.1617.1617.16-
08 Dec 202317.2217.2217.2217.2217.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...