UK markets open in 7 hours 41 minutes

Credit Agricole SA (XCA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
14.94+0.11 (+0.71%)
At close: 03:28PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202414.9215.0814.9214.9414.94-
31 May 202414.7914.8914.7914.8314.8390
30 May 202414.7314.8014.7214.7714.77-
29 May 202414.7814.8014.6814.8014.80100
29 May 20241.05 Dividend
28 May 202415.8415.8615.8215.8314.78630
27 May 202415.7615.8215.7615.8214.772,200
24 May 202415.5915.8015.5915.8014.7550
23 May 202415.7815.7815.6515.7214.67-
22 May 202415.7415.8015.7215.7414.70200
21 May 202415.8515.8515.6515.8214.77170
20 May 202415.9015.9015.8615.8914.83-
17 May 202415.5315.8515.5315.8514.791,132
16 May 202415.6415.6415.5715.6314.59270
15 May 202415.6615.6915.6015.6014.5760
14 May 202415.6015.7015.6015.6814.64-
13 May 202415.4315.6515.4315.6414.60-
10 May 202415.4115.5015.4115.4814.461,400
09 May 202415.3415.4915.3415.4114.39-
08 May 202415.2515.3615.2515.3114.29-
07 May 202415.0715.2715.0715.2614.25-
06 May 202414.8115.0214.8115.0214.02-
03 May 202414.9615.2014.8114.8113.82683
02 May 202414.5014.7614.5014.7213.74-
30 Apr 202414.5514.6014.5514.5713.60-
29 Apr 202414.5914.6514.5814.5913.62100
26 Apr 202414.6314.6814.5414.6613.69-
25 Apr 202414.5614.5614.4414.4813.52-
24 Apr 202414.4514.5514.3814.5013.54250
23 Apr 202414.2814.3714.2814.3713.42680
22 Apr 202414.0714.2714.0614.2713.32-
19 Apr 202413.7214.0213.7214.0213.09-
18 Apr 202413.6913.8513.6913.8512.93-
17 Apr 202413.4813.7913.4813.7912.881,000
16 Apr 202413.5213.5713.5013.5012.60-
15 Apr 202413.8813.9713.8413.9713.04366
12 Apr 202413.7913.9113.6913.6912.78300
11 Apr 202414.0114.0313.7713.7712.85-
10 Apr 202414.1014.1613.9713.9713.04-
09 Apr 202414.1014.1514.1014.1213.18715
08 Apr 202414.0814.1514.0814.1513.21-
05 Apr 202413.7914.0213.7914.0213.09-
04 Apr 202414.0214.2314.0214.2113.27-
03 Apr 202413.8114.0613.8114.0613.13-
02 Apr 202413.7413.9813.7413.9112.991,250
28 Mar 202413.5613.8513.5613.8512.94500
27 Mar 202413.3113.6213.3113.6212.72-
26 Mar 202413.2913.5813.2913.5812.68-
25 Mar 202413.3613.4313.3613.4112.52-
22 Mar 202413.4113.5013.4113.4312.54-
21 Mar 202413.3313.4513.3213.4512.56100
20 Mar 202413.1713.2513.1713.2512.37-
19 Mar 202413.0813.3313.0813.3112.43725
18 Mar 202413.0213.1213.0213.1212.25-
15 Mar 202413.0113.0412.9413.0212.16-
14 Mar 202412.9813.0712.9813.0212.16-
13 Mar 202412.9213.0312.9213.0312.16-
12 Mar 202412.9313.0212.9213.0112.15700
11 Mar 202412.7512.8512.7312.8512.00-
08 Mar 202412.7912.8712.7612.7811.93-
07 Mar 202412.4812.8112.4812.8111.96200
06 Mar 202412.5812.6312.5512.5611.73-
05 Mar 202412.5512.5512.4812.5211.691,765
04 Mar 202412.6712.6712.5112.5111.68-
01 Mar 202412.5712.6412.5312.5811.75160
29 Feb 202412.5612.5912.5612.5711.74-
28 Feb 202412.5312.5912.5312.5811.74100
27 Feb 202412.4112.5412.4112.5311.70-
26 Feb 202412.4912.5112.4112.4911.66-
23 Feb 202412.4512.5412.4512.5411.70500
22 Feb 202412.5812.6512.5712.6411.8035
21 Feb 202412.4412.5412.4412.5111.68-
20 Feb 202412.3212.4412.3212.4411.62-
19 Feb 202412.1812.3712.1812.3711.55-
16 Feb 202412.3312.3412.2712.2711.46-
15 Feb 202412.2312.2412.1312.1511.34-
14 Feb 202412.1512.2512.1412.2511.44-
13 Feb 202412.1512.2612.1512.2011.39-
12 Feb 202412.3412.3412.1912.2211.414,200
09 Feb 202412.2712.4312.2112.2111.40-
08 Feb 202413.0013.0012.1812.3511.531,574
07 Feb 202413.0813.0812.8912.9412.08430
06 Feb 202413.1413.1413.0713.1212.25300
05 Feb 202413.1813.2613.1413.1512.27-
02 Feb 202412.9713.1212.9713.1212.25-
01 Feb 202413.0713.0712.8812.8812.03250
31 Jan 202413.1513.3913.1513.3112.43-
30 Jan 202413.2613.3313.2413.3312.45-
29 Jan 202413.3813.4713.2713.2712.39-
26 Jan 202413.3913.5113.3913.4512.55-
25 Jan 202413.3413.4113.3313.4112.52200
24 Jan 202413.3713.3913.3413.3912.50-
23 Jan 202413.3313.3413.2713.2912.41-
22 Jan 202413.3113.3313.3013.3312.44-
19 Jan 202413.2013.3213.2013.2612.3840
18 Jan 202413.1113.2113.0513.1512.28555
17 Jan 202413.0513.0913.0013.0012.1310
16 Jan 202413.0713.2413.0713.2112.3317
15 Jan 202413.1913.2413.1713.2412.361,713
12 Jan 202413.1313.2313.1213.1512.28300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...