UK markets closed

Credit Agricole SA (XCA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.64+0.12 (+0.83%)
At close: 09:52PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202414.5514.7414.5514.6414.645,137
30 Apr 202414.5614.6314.5214.5214.525,137
29 Apr 202414.6314.6514.5414.5514.55-
26 Apr 202414.6614.6814.5314.5714.57-
25 Apr 202414.5214.5514.4414.5514.55-
24 Apr 202414.4914.5914.3914.4614.46-
23 Apr 202414.3314.4314.3014.4314.43-
22 Apr 202414.1114.3114.0614.2714.27-
19 Apr 202413.7314.0313.7314.0114.01-
18 Apr 202413.7113.8913.7113.8613.86-
17 Apr 202413.5213.7513.5213.6513.65-
16 Apr 202413.6513.6513.4913.6313.63-
15 Apr 202413.8713.9713.7213.7213.72-
12 Apr 202413.8213.9213.7013.7013.70-
11 Apr 202414.0514.0913.6913.7913.79-
10 Apr 202414.1414.1513.9814.0414.04-
09 Apr 202414.1214.1614.0314.1014.10-
08 Apr 202414.1014.2114.1014.1314.13-
05 Apr 202413.8514.1213.8514.1114.11-
04 Apr 202414.0414.2313.9313.9313.93-
03 Apr 202413.8514.0913.8513.9913.99-
02 Apr 202413.8013.9513.8013.9013.90-
28 Mar 202413.5913.8513.5913.7813.78-
27 Mar 202413.3613.6313.3613.6313.63-
26 Mar 202413.3413.6013.3413.5413.54-
25 Mar 202413.4013.4613.3213.3213.32-
22 Mar 202413.4413.5113.4013.4013.40-
21 Mar 202413.3813.4613.3313.4613.46-
20 Mar 202413.2313.3613.1913.3613.36-
19 Mar 202413.1013.2913.1013.2613.26-
18 Mar 202413.0613.1313.0213.1113.11-
15 Mar 202413.0913.0912.9313.0613.06-
14 Mar 202412.9913.0712.9813.0213.02-
13 Mar 202412.9613.0412.9612.9912.99-
12 Mar 202412.9413.0112.9212.9612.96-
11 Mar 202412.7612.9012.7212.9012.90-
08 Mar 202412.8112.8712.7412.8012.80-
07 Mar 202412.5012.8312.5012.8212.82-
06 Mar 202412.6212.6212.5312.5512.55-
05 Mar 202412.5712.5912.4712.5812.58-
04 Mar 202412.6912.6912.5112.6012.60-
01 Mar 202412.5912.6312.5512.6312.63-
29 Feb 202412.5912.6012.5112.5212.52-
28 Feb 202412.5612.5912.5412.5712.57-
27 Feb 202412.4312.5512.4312.5512.55-
26 Feb 202412.5312.5312.4112.4612.46-
23 Feb 202412.4912.5612.4612.5612.56-
22 Feb 202412.6112.6712.5812.6212.62-
21 Feb 202412.4612.5612.4612.5612.56-
20 Feb 202412.3412.4612.3412.4512.45-
19 Feb 202412.2012.4012.2012.3612.36-
16 Feb 202412.3612.3612.2012.2012.20-
15 Feb 202412.2612.3312.1312.3312.33-
14 Feb 202412.1812.2812.1412.2412.24-
13 Feb 202412.1912.2712.1412.1512.15-
12 Feb 202412.3212.3212.2012.2012.20-
09 Feb 202412.3112.3812.2012.2012.20-
08 Feb 202413.0313.0312.1712.2812.28139
07 Feb 202413.0813.1112.8813.1113.11-
06 Feb 202413.1613.1613.0513.0713.07-
05 Feb 202413.2113.2113.0613.1313.13-
02 Feb 202413.0113.1713.0113.1713.17-
01 Feb 202413.2113.2112.8613.0013.00-
31 Jan 202413.2313.3913.2313.2713.27-
30 Jan 202413.2913.3313.2413.3213.32-
29 Jan 202413.4113.4813.2513.3013.30-
26 Jan 202413.4213.5413.4013.4713.47-
25 Jan 202413.3613.4613.3313.4613.46-
24 Jan 202413.3913.4013.3513.3613.36-
23 Jan 202413.3713.3713.2613.3013.30-
22 Jan 202413.3713.3713.2813.3213.32-
19 Jan 202413.2513.3113.2113.3113.31-
18 Jan 202413.1413.2113.0613.1913.19-
17 Jan 202413.0713.1012.9813.1013.10-
16 Jan 202413.1913.2313.1313.1913.19-
15 Jan 202413.1513.2413.1213.2213.22-
12 Jan 202413.1813.2513.1113.1513.15-
11 Jan 202413.3313.3313.0513.1513.15-
10 Jan 202413.2813.3413.2513.2513.25-
09 Jan 202413.3813.3813.2713.3213.3250
08 Jan 202413.2813.4013.2113.4013.40-
05 Jan 202413.1013.2913.0713.2913.29-
04 Jan 202412.9713.1612.9713.1013.10-
03 Jan 202413.0813.1712.9212.9512.95-
02 Jan 202412.8613.1012.8613.0713.07-
29 Dec 202312.8812.8812.8512.8812.88-
28 Dec 202312.9512.9512.8412.8712.87-
27 Dec 202312.8612.9412.8612.9212.92-
22 Dec 202312.7812.8712.7812.8612.86-
21 Dec 202312.8212.8212.7212.8212.82-
20 Dec 202312.7912.9512.7912.8412.84-
19 Dec 202312.8612.8612.7412.7912.79-
18 Dec 202312.9312.9312.8112.8512.85-
15 Dec 202312.9313.0012.8912.8912.89-
14 Dec 202312.7813.0012.7812.9012.90-
13 Dec 202312.6512.7612.6112.7412.74-
12 Dec 202312.6312.7012.6112.6712.67-
11 Dec 202312.6112.6612.5912.6112.61-
08 Dec 202312.4712.6412.4712.6412.64-
07 Dec 202312.3212.4812.3212.4812.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...