UK markets close in 23 minutes

Carrefour SA (CAR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
15.49+0.56 (+3.78%)
As of 04:08PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202415.1815.5515.1815.4915.491,408
31 May 202415.0115.0114.9214.9314.931,440
30 May 202415.0715.1614.9815.1615.1619,806
29 May 202415.2215.2215.0715.0715.075,513
28 May 202415.3515.3515.0215.2015.201,011
28 May 20240.87 Dividend
27 May 202416.2416.5716.2416.5715.707,766
24 May 202416.3116.3316.2516.3315.47647
23 May 202416.4316.4316.2916.3015.447,422
22 May 202416.2816.3716.1916.3715.511,951
21 May 202416.2816.2816.1816.2515.40193
20 May 202416.5516.5516.3116.3315.47884
17 May 202416.2916.5316.2816.5315.661,648
16 May 202416.2016.2516.1316.2515.401,303
15 May 202416.3116.3116.0916.1315.284,785
14 May 202416.8516.8516.8216.8215.94144
13 May 202416.5616.8216.5616.8115.924,814
10 May 202416.5116.6616.4716.4915.62833
09 May 202416.3316.4716.3316.4515.591,728
08 May 202416.0516.1316.0516.0615.223,854
07 May 202415.8515.8715.8415.8415.01647
06 May 202415.6515.7715.6515.7414.912,589
03 May 202415.5515.6315.5515.6314.80101
02 May 202415.8815.8815.5615.5614.74789
30 Apr 202415.9115.9115.7015.7014.881,601
29 Apr 202415.9415.9415.8915.8915.06200
26 Apr 202415.8015.9415.7815.9215.087,735
25 Apr 202415.7015.7015.6915.6914.871
24 Apr 202416.1416.1415.8415.8415.013
23 Apr 202416.2416.3016.1516.1515.30416
22 Apr 202415.9516.1115.9516.1115.26201
19 Apr 202415.5815.7815.5815.7814.96123
18 Apr 202415.7215.7415.6815.7414.924,153
17 Apr 202415.5415.6415.5415.5914.77117
16 Apr 202415.5715.6115.5715.6114.79755
15 Apr 202415.9015.9015.5015.7214.89833
12 Apr 202415.9615.9615.8615.8615.03130
11 Apr 202416.0216.0215.7115.7714.95219
10 Apr 202416.2416.2416.1016.1015.261,609
09 Apr 202415.9316.0715.9315.9315.091,732
08 Apr 202415.7315.9815.7315.9615.12848
05 Apr 202415.5715.6415.5715.6414.811,700
04 Apr 202415.9615.9615.9615.9615.12-
03 Apr 202415.9116.0015.9115.9615.1249
02 Apr 202415.9715.9715.8515.9715.13201
28 Mar 202416.1316.1315.8515.8515.0221
27 Mar 202416.0816.0916.0816.0915.251
26 Mar 202415.8715.8715.8715.8715.04-
25 Mar 202415.9416.0615.9416.0015.16600
22 Mar 202416.2016.2016.0616.0715.22125
21 Mar 202415.9315.9315.9315.9315.09-
20 Mar 202415.6815.6915.6815.6914.87516
19 Mar 202415.7615.7615.7615.7614.93-
18 Mar 202415.7615.7615.6815.6914.87500
15 Mar 202415.8315.8315.6015.7014.881,865
14 Mar 202415.9115.9315.7915.8315.009,006
13 Mar 202415.8415.8615.8315.8415.00212
12 Mar 202415.5615.5615.5615.5614.74486
11 Mar 202415.4315.4815.4315.4814.6798
08 Mar 202415.4915.5015.3515.3514.551,075
07 Mar 202415.5015.5915.5015.5914.77411
06 Mar 202415.7815.8515.7215.7214.891,743
05 Mar 202415.4715.7415.4715.7114.883,612
04 Mar 202415.3315.4915.3215.4314.62767
01 Mar 202415.5815.5815.3115.3214.523,109
29 Feb 202415.5415.5415.5315.5314.71510
28 Feb 202415.9916.0815.6215.7014.881,910
27 Feb 202415.9215.9415.8915.9415.103,287
26 Feb 202416.2916.2915.7815.7814.96177
23 Feb 202416.4016.4416.4016.4215.56186
22 Feb 202416.4316.4816.2916.2915.432,012
21 Feb 202416.3316.5416.3316.4915.623,564
20 Feb 202415.6015.8015.6015.7114.88266
19 Feb 202415.1615.3415.1615.3414.531,022
16 Feb 202415.0915.2115.0215.2114.41428
15 Feb 202414.9715.1114.9715.1114.321,923
14 Feb 202415.0315.0314.9514.9514.16433
13 Feb 202414.9714.9914.9214.9914.21151
12 Feb 202414.9815.1514.9815.1514.361,660
09 Feb 202415.1015.1014.9414.9414.163,175
08 Feb 202415.0015.2315.0015.2314.437,323
07 Feb 202415.7515.7515.2215.2214.42614
06 Feb 202415.8615.8715.7815.7814.961,081
05 Feb 202415.9915.9915.8515.8515.022,207
02 Feb 202415.9315.9315.9315.9315.09-
01 Feb 202415.8115.8115.6615.7414.911,621
31 Jan 202415.8515.8615.7815.8014.974,728
30 Jan 202415.7815.7815.6015.7714.941,213
29 Jan 202416.1916.1916.1916.1915.3410
26 Jan 202416.1216.2516.1216.1515.30462
25 Jan 202415.9215.9715.9215.9715.131,135
24 Jan 202415.8715.8715.8715.8715.04-
23 Jan 202415.7715.7815.6815.7414.911,264
22 Jan 202415.7815.9515.7715.9215.083,108
19 Jan 202416.2816.2815.6115.6114.796,971
18 Jan 202416.3616.3616.2916.2915.43300
17 Jan 202416.1016.4016.1016.4015.54518
16 Jan 202416.5016.5416.4916.5415.67403
15 Jan 202416.5416.6416.4616.6415.767,235
12 Jan 202416.4216.4816.3516.4815.6150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...