^FCHI - CAC 40

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jul. 20195,580.995,598.005,534.255,552.345,552.34-
18 Jul. 20195,538.035,585.815,533.475,550.555,550.5563,265,600
17 Jul. 20195,602.255,621.215,567.855,571.715,571.7163,754,200
16 Jul. 20195,574.185,626.795,573.365,614.385,614.3866,028,700
15 Jul. 20195,581.115,606.485,550.865,578.215,578.2153,770,000
12 Jul. 20195,559.165,587.845,552.585,572.865,572.8660,414,500
11 Jul. 20195,589.685,592.305,548.955,551.955,551.9557,476,600
10 Jul. 20195,562.445,606.185,557.665,567.595,567.5960,776,200
09 Jul. 20195,578.345,582.775,544.625,572.105,572.1062,346,600
08 Jul. 20195,580.265,598.975,572.775,589.195,589.1954,984,500
05 Jul. 20195,613.925,616.635,573.355,593.725,593.7263,896,500
04 Jul. 20195,622.805,629.795,613.035,620.735,620.7346,168,300
03 Jul. 20195,579.245,618.815,579.045,618.815,618.8163,296,400
02 Jul. 20195,578.385,582.915,556.765,576.825,576.8267,572,900
01 Jul. 20195,584.135,611.285,567.915,567.915,567.9170,651,600
28 Jun. 20195,491.175,545.065,486.285,538.975,538.9777,991,000
27 Jun. 20195,508.385,511.225,465.625,493.615,493.6168,458,200
26 Jun. 20195,504.675,531.455,497.225,500.725,500.7272,145,100
25 Jun. 20195,499.825,523.575,499.655,514.575,514.5767,601,900
24 Jun. 20195,534.355,547.115,514.145,521.715,521.7169,081,000
21 Jun. 20195,534.435,582.245,518.395,528.335,528.33180,857,100
20 Jun. 20195,551.035,564.135,535.575,535.575,535.5791,520,000
19 Jun. 20195,513.325,521.815,496.545,518.455,518.4594,042,300
18 Jun. 20195,386.385,516.065,376.125,509.735,509.73112,114,700
17 Jun. 20195,370.765,408.755,368.075,390.955,390.9560,116,200
14 Jun. 20195,367.105,369.385,342.155,367.625,367.6265,531,100
13 Jun. 20195,361.605,392.515,353.115,375.635,375.6369,304,200
12 Jun. 20195,379.155,394.855,358.815,374.925,374.9271,298,300
11 Jun. 20195,382.885,431.545,381.315,408.455,408.4582,532,500
10 Jun. 20195,382.295,397.355,369.825,382.505,382.5044,478,400
07 Jun. 20195,299.715,389.955,299.715,364.055,364.0585,504,600
06 Jun. 20195,293.725,332.695,264.625,278.435,278.4397,740,400
05 Jun. 20195,271.265,306.835,265.605,292.005,292.0082,999,200
04 Jun. 20195,204.225,278.915,191.615,268.265,268.26100,999,600
03 Jun. 20195,171.615,241.465,152.305,241.465,241.4682,486,400
31 May 20195,198.765,208.075,160.915,207.635,207.6392,675,600
30 May 20195,241.955,258.055,229.745,248.915,248.9153,926,800
29 May 20195,249.275,252.525,203.815,222.125,222.1296,891,600
28 May 20195,343.305,351.095,300.805,312.695,312.69123,522,700
27 May 20195,341.395,364.225,323.175,336.195,336.1955,120,600
24 May 20195,307.805,337.665,302.525,316.515,316.5186,386,600
23 May 20195,335.125,340.385,272.785,281.375,281.3795,282,100
22 May 20195,381.695,399.725,345.285,378.985,378.9869,422,500
21 May 20195,373.015,394.915,350.135,385.465,385.4679,280,900
20 May 20195,425.305,438.605,333.315,358.595,358.5988,787,600
17 May 20195,428.175,450.655,401.665,438.235,438.2396,770,400
16 May 20195,365.375,448.115,346.545,448.115,448.1189,653,900
15 May 20195,348.345,374.265,297.305,374.265,374.26103,541,000
14 May 20195,292.085,341.355,288.925,341.355,341.3586,384,000
13 May 20195,332.305,334.065,247.665,262.575,262.5787,610,900
10 May 20195,353.505,372.255,312.015,327.445,327.4482,554,800
09 May 20195,358.105,363.775,307.065,313.165,313.1696,336,000
08 May 20195,388.725,426.325,378.185,417.595,417.5976,182,500
07 May 20195,478.555,490.335,387.995,395.755,395.7593,789,000
06 May 20195,450.835,489.545,422.595,483.525,483.5277,234,200
03 May 20195,537.465,563.125,535.585,548.845,548.8467,538,000
02 May 20195,568.205,573.165,537.995,538.865,538.8692,443,600
30 Apr. 20195,570.435,586.415,553.105,586.415,586.4192,198,400
29 Apr. 20195,567.095,593.605,547.125,580.985,580.9867,208,000
26 Apr. 20195,570.075,575.255,546.825,569.365,569.3675,422,900
25 Apr. 20195,569.215,571.865,538.305,557.675,557.6775,881,200
24 Apr. 20195,581.165,597.605,557.215,576.065,576.0684,201,400
23 Apr. 20195,577.525,596.215,564.945,591.695,591.6987,060,900
18 Apr. 20195,548.665,601.385,527.945,580.385,580.38105,619,800
17 Apr. 20195,528.015,569.285,522.615,563.095,563.0986,734,600
16 Apr. 20195,510.725,532.315,503.355,528.675,528.6776,025,200
15 Apr. 20195,501.515,518.375,497.535,508.735,508.7367,400,500
12 Apr. 20195,478.955,510.995,474.365,502.705,502.7081,746,200
11 Apr. 20195,474.335,498.895,446.205,485.725,485.7275,234,800
10 Apr. 20195,442.685,461.345,440.325,449.885,449.8870,801,100
09 Apr. 20195,453.005,491.855,436.425,436.425,436.4268,930,800
08 Apr. 20195,471.745,486.635,462.385,471.785,471.7858,463,400
05 Apr. 20195,469.345,486.005,464.855,476.205,476.2077,567,000
04 Apr. 20195,460.835,474.415,448.405,463.805,463.8069,798,300
03 Apr. 20195,458.025,473.925,451.445,468.915,468.9187,758,700
02 Apr. 20195,409.685,433.515,403.445,423.475,423.4767,149,200
01 Apr. 20195,394.505,414.535,376.185,405.535,405.5377,183,600
29 Mar. 20195,334.565,356.075,315.115,350.535,350.5379,046,600
28 Mar. 20195,299.035,327.735,291.645,296.545,296.5474,378,700
27 Mar. 20195,312.705,340.055,279.655,301.245,301.2492,888,500
26 Mar. 20195,271.145,315.295,257.795,307.385,307.3864,772,700
25 Mar. 20195,211.765,276.745,211.765,260.645,260.6477,602,300
22 Mar. 20195,394.465,398.475,264.135,269.925,269.92109,347,500
21 Mar. 20195,378.415,393.335,349.005,378.855,378.8575,608,100
20 Mar. 20195,417.215,429.445,382.665,382.665,382.6680,810,600
19 Mar. 20195,406.235,443.105,403.585,425.905,425.9070,707,600
18 Mar. 20195,403.545,416.495,401.475,412.835,412.8371,187,100
15 Mar. 20195,352.885,421.515,351.885,405.325,405.32213,640,300
14 Mar. 20195,308.755,358.415,308.755,349.785,349.7880,679,300
13 Mar. 20195,263.015,309.775,261.895,306.385,306.3872,032,100
12 Mar. 20195,290.945,294.835,245.765,270.255,270.2579,641,900
11 Mar. 20195,253.495,268.595,230.165,265.965,265.9671,957,700
08 Mar. 20195,233.975,252.355,221.035,231.225,231.2299,881,400
07 Mar. 20195,282.145,306.095,249.325,267.925,267.92100,441,400
06 Mar. 20195,288.405,314.975,281.955,288.815,288.8118,519,200
05 Mar. 20195,288.555,297.995,267.575,297.525,297.5274,259,300
04 Mar. 20195,291.135,310.645,283.355,286.575,286.5763,344,600
01 Mar. 20195,267.145,286.695,262.475,265.195,265.1988,315,600
28 Feb. 20195,204.775,247.555,204.775,240.535,240.53110,811,900
27 Feb. 20195,218.125,236.835,211.545,225.355,225.3586,877,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...