UK markets close in 8 hours 2 minutes

Carrefour SA (CARR.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
13.47-0.32 (-2.32%)
As of 09:05AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202413.4713.4713.4713.4713.47-
26 Jun 202413.7913.7913.7913.7913.79-
25 Jun 202413.8013.8013.8013.8013.80-
24 Jun 202413.7913.7913.7913.7913.79-
21 Jun 202413.8213.8213.8213.8213.82-
20 Jun 202413.9413.9413.9413.9413.94-
19 Jun 202414.0214.0214.0214.0214.02-
18 Jun 202414.4314.4314.4314.4314.43-
17 Jun 202414.4314.4314.4314.4314.43-
14 Jun 202414.6114.6114.6114.6114.61-
13 Jun 202414.7814.7814.7814.7814.78-
12 Jun 202414.8114.8114.8114.8114.81-
11 Jun 202414.6814.6814.6814.6814.68-
10 Jun 202414.6714.6714.6714.6714.67-
07 Jun 202414.8514.8514.8514.8514.85-
06 Jun 202414.9114.9114.9114.9114.91-
05 Jun 202415.2315.2315.2315.2315.23-
04 Jun 202415.2715.2715.2715.2715.27-
03 Jun 202415.1715.1715.1715.1715.171
31 May 202415.0415.0415.0415.0415.04-
30 May 202415.0615.0615.0615.0615.06-
29 May 202415.1915.1915.1915.1915.19-
28 May 202415.5215.5215.5215.5215.52-
28 May 20240.87 Dividend
27 May 202416.3016.3016.3016.3015.43-
24 May 202416.1816.1816.1816.1815.32-
23 May 202416.3916.3916.3916.3915.51-
22 May 202416.2716.2716.2716.2715.41-
21 May 202416.2616.2616.2616.2615.40-
20 May 202416.5216.5216.5216.5215.64-
17 May 202416.2916.2916.2916.2915.42-
16 May 202416.3816.3816.3816.3815.50-
15 May 202416.3216.3216.3216.3215.44-
14 May 202416.8216.8216.8216.8215.92-
13 May 202416.5916.5916.5916.5915.70-
10 May 202416.5816.5816.4916.4915.61628
09 May 202416.0716.4416.0716.4115.531,010
08 May 202416.0616.0616.0616.0615.20-
07 May 202415.8015.8015.8015.8014.96-
06 May 202415.6515.6515.6515.6514.81-
03 May 202415.5615.5615.5615.5614.72-
02 May 202415.8415.8415.6415.6414.801,856
30 Apr 202415.9315.9315.9315.9315.07-
29 Apr 202415.9015.9015.9015.9015.05-
26 Apr 202415.7715.7715.7715.7714.92-
25 Apr 202416.2216.2216.2216.2215.35-
24 Apr 202416.2216.2216.2216.2215.35-
23 Apr 202416.2316.2316.2316.2315.36-
22 Apr 202416.0016.0016.0016.0015.15-
19 Apr 202415.5815.5815.5815.5814.75-
18 Apr 202415.5515.5515.5515.5514.72-
17 Apr 202415.6315.6315.6315.6314.80-
16 Apr 202415.6715.6715.6715.6714.83-
15 Apr 202415.8915.8915.4815.4814.65600
12 Apr 202415.9415.9415.9415.9415.09-
11 Apr 202416.1116.1116.1116.1115.25-
10 Apr 202416.1316.1316.1316.1315.26-
09 Apr 202415.9315.9315.9315.9315.08-
08 Apr 202415.6915.6915.6915.6914.85-
05 Apr 202415.5915.5915.5915.5914.75-
04 Apr 202415.8715.8715.8715.8715.02-
03 Apr 202416.0116.0116.0116.0115.16-
02 Apr 202415.9115.9115.9115.9115.07-
28 Mar 202416.1816.1816.1816.1815.32-
27 Mar 202415.9415.9415.9415.9415.08-
26 Mar 202415.9715.9715.9715.9715.12-
25 Mar 202416.0916.0916.0916.0915.23-
22 Mar 202416.1116.1116.1116.1115.25-
21 Mar 202415.8815.8815.8815.8815.03-
20 Mar 202415.6615.6615.6615.6614.82-
19 Mar 202415.7815.7815.7815.7814.94-
18 Mar 202415.7515.7515.7515.7514.91-
15 Mar 202415.8115.8115.8115.8114.97-
14 Mar 202415.9015.9015.9015.9015.05-
13 Mar 202415.9215.9215.9215.9215.07-
12 Mar 202415.5515.5515.5515.5514.72-
11 Mar 202415.3815.3815.3815.3814.56-
08 Mar 202415.6515.6515.6515.6514.81-
07 Mar 202415.5115.5115.5115.5114.68-
06 Mar 202415.6215.6215.6215.6214.79-
05 Mar 202415.4515.5115.4515.5114.68604
04 Mar 202415.3515.3515.3515.3514.53-
01 Mar 202415.5915.5915.5915.5914.75-
29 Feb 202415.6715.6715.6715.6714.83-
28 Feb 202416.0016.0016.0016.0015.15-
27 Feb 202415.8315.8315.8315.8314.98-
26 Feb 202416.2516.2516.2516.2515.38-
23 Feb 202415.6415.6415.6415.6414.80-
22 Feb 202415.6415.6415.6415.6414.80-
21 Feb 202415.6415.6415.6415.6414.80-
20 Feb 202415.6415.6415.6415.6414.80-
19 Feb 202415.2215.2215.2215.2214.41-
16 Feb 202415.1515.1515.1515.1514.35-
15 Feb 202414.9415.1014.9415.1014.30-
14 Feb 202415.0115.0115.0115.0114.21-
13 Feb 202415.1315.1314.9814.9814.18-
12 Feb 202414.9815.1414.9815.1414.33-
09 Feb 202415.1015.1014.9914.9914.19300
08 Feb 202415.2215.2215.2015.2014.39-
07 Feb 202415.7315.7315.2715.2714.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...