UK markets open in 7 minutes

Carrefour (CAR.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
13.61+0.14 (+1.04%)
As of 08:00AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202413.6113.6113.6113.6113.61500
01 Jul 2024------
28 Jun 202413.3413.3413.3413.3413.34-
27 Jun 202413.4813.4813.4813.4813.48-
26 Jun 202413.9313.9313.9313.9313.93-
25 Jun 202413.8013.8013.8013.8013.80-
24 Jun 202413.7713.7713.7713.7713.77-
21 Jun 202413.9213.9213.9213.9213.92-
20 Jun 202413.9413.9413.9413.9413.94-
19 Jun 202413.9813.9813.8813.8813.88124
18 Jun 202414.2314.2313.4513.4513.45725
17 Jun 202414.4314.4314.4314.4314.43-
14 Jun 202414.6314.6314.6314.6314.63-
13 Jun 202414.7714.7714.7714.7714.77-
12 Jun 202414.8314.8314.8314.8314.83-
11 Jun 202414.6414.6414.6414.6414.64-
10 Jun 202414.9714.9714.6014.6014.60478
07 Jun 202414.9314.9314.9314.9314.93-
06 Jun 202415.0115.0114.8614.8614.86337
05 Jun 202415.1415.1415.1415.1415.14-
04 Jun 202415.3415.3415.2215.2215.22300
03 Jun 202415.0915.0915.0915.0915.09-
31 May 202414.9714.9714.9714.9714.97-
30 May 202414.9815.0014.9315.0015.00564
29 May 202415.1115.1115.1115.1115.11-
28 May 202415.4315.5415.0815.0815.08600
28 May 20240.87 Dividend
27 May 202416.1816.1816.1816.1815.31-
24 May 202416.1516.1516.1516.1515.28-
23 May 202416.2116.2116.2116.2115.34-
22 May 202416.2616.2616.2616.2615.39-
21 May 202416.2516.2516.2516.2515.38-
20 May 202416.5016.5016.5016.5015.61-
17 May 202416.1316.1316.1316.1315.26-
16 May 202416.1016.1016.1016.1015.24-
15 May 202416.5216.5216.5216.5215.63-
14 May 202416.9416.9416.9416.9416.03-
13 May 202416.4716.9216.4716.9216.01300
10 May 202416.3516.3516.3516.3515.47-
09 May 202415.9315.9315.9315.9315.07-
08 May 202415.9816.0315.9816.0315.171,000
07 May 202415.7415.7415.7415.7414.90-
06 May 202415.6315.6315.6315.6314.78-
03 May 202415.6115.6115.6115.6114.78-
02 May 202415.7715.7715.7715.7714.92-
30 Apr 202415.8515.8515.8515.8514.99-
29 Apr 202415.9415.9415.9415.9415.09-
26 Apr 202415.7315.7315.7315.7314.88-
25 Apr 202415.9015.9015.6415.6414.8025
24 Apr 202416.1516.1516.1516.1515.28-
23 Apr 202416.0716.0716.0716.0715.21-
22 Apr 202415.8015.8015.8015.8014.95-
19 Apr 202415.5215.5215.5215.5214.69-
18 Apr 202415.6615.6615.6615.6614.82-
17 Apr 202415.6915.6915.5715.5714.74-
16 Apr 202415.5915.5915.5915.5914.75-
15 Apr 202415.9015.9015.9015.9015.04-
12 Apr 202415.8815.8815.8815.8815.03-
11 Apr 202416.1016.1016.1016.1015.24-
10 Apr 202415.9815.9815.9815.9815.12-
09 Apr 202415.9015.9015.9015.9015.04-
08 Apr 202415.6115.6115.6115.6114.77-
05 Apr 202415.2715.2715.2715.2714.44-
04 Apr 202415.9215.9215.9215.9215.06-
03 Apr 202415.9815.9815.9815.9815.12-
02 Apr 202415.9015.9015.9015.9015.05255
28 Mar 202415.9915.9915.9915.9915.13-
27 Mar 202415.8815.8815.8815.8815.03-
26 Mar 202415.9515.9515.9515.9515.10-
25 Mar 202416.0316.0316.0316.0315.17-
22 Mar 202415.8915.8915.8915.8915.04-
21 Mar 202415.8515.9315.8515.9315.07200
20 Mar 202415.6815.7915.6815.7914.94100
19 Mar 202415.7015.7015.7015.7014.86206
18 Mar 202415.7015.7015.7015.7014.86-
15 Mar 202415.7415.7415.7415.7414.89-
14 Mar 202415.8015.8015.8015.8014.95-
13 Mar 202415.8615.8615.8615.8615.01-
12 Mar 202415.4815.4815.4815.4814.65-
11 Mar 202415.3515.3515.3515.3514.53120
08 Mar 202415.5115.5115.5115.5114.68-
07 Mar 202415.6915.6915.6915.6914.84-
06 Mar 202415.6515.6515.6515.6514.81-
05 Mar 202415.3815.3815.3815.3814.55-
04 Mar 202415.3515.3515.3515.3514.52-
01 Mar 202415.6615.6615.6615.6614.82-
29 Feb 202415.6815.6815.6815.6814.83-
28 Feb 202415.9515.9515.9515.9515.10-
27 Feb 202415.8415.8415.8415.8414.98-
26 Feb 202416.4216.4216.4216.4215.54-
23 Feb 202416.3016.3016.3016.3015.42-
22 Feb 202416.5216.5216.5216.5215.64-
21 Feb 202415.8215.8215.8215.8214.97-
20 Feb 202415.3215.3215.3215.3214.50-
19 Feb 202415.1415.2015.1415.2014.38350
16 Feb 202415.0315.0315.0315.0314.22-
15 Feb 202415.0515.0515.0515.0514.24-
14 Feb 202414.9314.9314.9314.9314.12-
13 Feb 202415.0715.0714.9414.9414.14970
12 Feb 202414.9514.9514.9514.9514.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...