Australia markets open in 9 hours 23 minutes

CAC 40 (^FCHI)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
6,538.52-54.06 (-0.82%)
As of 04:22PM CEST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20226,580.996,608.646,530.266,538.526,538.52-
16 Aug 20226,580.996,608.836,568.586,592.586,592.5856,347,800
15 Aug 20226,582.636,586.966,532.486,569.956,569.9541,045,400
12 Aug 20226,553.246,587.846,539.756,553.866,553.86-
11 Aug 20226,560.216,562.326,499.636,544.676,544.6763,494,500
10 Aug 20226,467.106,545.646,453.796,523.446,523.4467,978,700
09 Aug 20226,514.526,530.356,480.066,490.006,490.0060,132,500
08 Aug 20226,510.456,564.246,503.276,524.446,524.4457,501,500
05 Aug 20226,512.626,523.036,449.726,472.356,472.3571,657,900
04 Aug 20226,476.726,555.716,475.056,513.396,513.3975,071,500
03 Aug 20226,404.106,475.546,398.996,472.066,472.0678,438,000
02 Aug 20226,424.686,429.056,381.436,409.806,409.8066,079,400
01 Aug 20226,447.186,484.086,434.126,436.866,436.8664,439,900
29 July 20226,413.106,472.276,397.916,448.506,448.50103,116,600
28 July 20226,304.136,339.216,236.576,339.216,339.2192,169,500
27 July 20226,206.256,267.806,199.936,257.946,257.9469,640,600
26 July 20226,225.176,243.866,194.966,211.456,211.4560,556,300
25 July 20226,198.836,260.136,177.146,237.556,237.5560,387,200
22 July 20226,174.296,247.356,168.776,216.826,216.8268,727,100
21 July 20226,160.376,233.986,143.066,201.116,201.1178,627,800
20 July 20226,229.796,245.476,151.366,184.666,184.6676,814,600
19 July 20226,031.606,213.886,028.796,201.226,201.2274,716,500
18 July 20226,070.216,136.026,059.876,091.916,091.9159,881,400
15 July 20225,935.286,043.805,901.386,036.006,036.0076,205,700
14 July 20225,979.995,997.315,874.685,915.415,915.4172,944,000
13 July 20226,015.536,025.735,922.946,000.246,000.2470,802,000
12 July 20225,960.096,053.335,930.986,044.206,044.2071,122,100
11 July 20225,923.836,004.525,909.735,996.305,996.3059,496,400
08 July 20226,007.646,053.175,952.896,033.136,033.1376,855,400
07 July 20225,985.096,024.315,967.986,006.706,006.7094,857,900
06 July 20225,872.275,927.505,846.105,912.385,912.3889,619,400
05 July 20225,979.205,981.515,786.505,794.965,794.96104,293,700
04 July 20225,983.986,002.075,943.915,954.655,954.6554,436,800
01 July 20225,875.605,975.835,857.345,931.065,931.0672,811,500
30 June 20225,926.745,931.555,852.305,922.865,922.86115,328,200
29 June 20226,021.696,071.915,995.756,031.486,031.48-
28 June 20226,099.156,141.946,077.956,086.026,086.0264,300,400
27 June 20226,105.206,156.606,030.616,047.316,047.3166,242,800
24 June 20225,918.266,085.995,914.676,073.356,073.3585,414,200
23 June 20225,880.305,957.135,830.875,883.335,883.3389,899,600
22 June 20225,879.095,938.465,834.465,916.635,916.6387,617,200
21 June 20225,943.526,032.245,943.085,964.665,964.6663,109,500
20 June 20225,901.585,920.095,855.935,920.095,920.0965,998,500
17 June 20225,906.865,974.065,870.645,882.655,882.65181,205,900
16 June 20226,003.666,018.105,872.205,886.245,886.2499,480,100
15 June 20226,022.846,062.625,972.316,030.136,030.1393,774,600
14 June 20226,063.806,075.375,934.125,949.845,949.8485,949,300
13 June 20226,088.056,122.266,006.286,022.326,022.32106,541,000
10 June 20226,316.416,325.896,177.316,187.236,187.23103,756,400
09 June 20226,412.586,456.916,342.996,358.466,358.4672,804,300
08 June 20226,517.556,517.556,413.876,448.636,448.6373,239,600
07 June 20226,523.166,523.606,459.926,500.356,500.3566,096,000
06 June 20226,533.826,593.156,533.826,548.786,548.7860,142,400
03 June 20226,545.006,547.826,473.746,485.306,485.3048,236,300
02 June 20226,447.376,506.606,447.306,500.446,500.4457,959,900
01 June 20226,509.196,510.266,414.226,418.896,418.8974,750,900
31 May 20226,539.866,543.426,457.536,468.806,468.80162,340,000
30 May 20226,547.866,582.056,536.776,562.396,562.3969,803,300
27 May 20226,445.256,519.736,424.856,515.756,515.7570,892,100
26 May 20226,301.496,424.886,298.456,410.586,410.5866,120,600
25 May 20226,296.286,319.296,229.846,298.646,298.6475,143,000
24 May 20226,282.326,322.746,243.846,253.146,253.1472,012,900
23 May 20226,350.886,358.746,263.966,358.746,358.7482,641,900
20 May 20226,305.466,377.586,264.846,285.246,285.2492,863,400
19 May 20226,279.696,288.996,196.196,272.716,272.7186,227,400
18 May 20226,440.306,455.806,342.676,352.946,352.9480,314,700
17 May 20226,379.346,448.336,373.736,430.196,430.1986,952,900
16 May 20226,315.686,369.056,286.026,347.776,347.7775,092,100
13 May 20226,250.166,363.246,238.796,362.686,362.6885,955,800
12 May 20226,130.696,238.256,098.226,206.266,206.26105,839,000
11 May 20226,173.106,269.736,137.246,269.736,269.73106,223,700
10 May 20226,151.526,206.566,116.916,116.916,116.9190,242,000
09 May 20226,207.156,260.856,086.026,086.026,086.0291,595,000
06 May 20226,318.666,322.436,213.646,258.366,258.36113,118,300
05 May 20226,549.496,558.916,350.666,368.406,368.4096,424,000
04 May 20226,482.266,494.996,395.686,395.686,395.6872,296,900
03 May 20226,463.736,507.136,423.036,476.186,476.1883,360,000
02 May 20226,469.316,474.816,308.476,425.616,425.6187,523,700
29 Apr 20226,557.666,601.156,514.106,533.776,533.7783,799,400
28 Apr 20226,520.536,575.956,435.756,508.146,508.1476,048,900
27 Apr 20226,427.406,474.966,338.616,445.266,445.2692,040,000
26 Apr 20226,520.016,535.926,412.496,414.576,414.5795,230,800
25 Apr 20226,450.906,512.266,408.716,449.386,449.3894,933,200
22 Apr 20226,618.696,654.646,572.876,581.426,581.4283,469,100
21 Apr 20226,642.716,757.756,636.796,715.106,715.1088,762,200
20 Apr 20226,557.966,636.556,542.216,624.916,624.9187,010,800
19 Apr 20226,545.976,566.806,494.336,534.796,534.79-
14 Apr 20226,557.666,607.556,541.906,589.356,589.3579,048,700
13 Apr 20226,519.166,563.966,478.456,542.146,542.1472,469,400
12 Apr 20226,454.256,570.756,424.976,537.416,537.4184,720,600
11 Apr 20226,558.536,614.966,502.146,555.816,555.8187,321,100
08 Apr 20226,540.206,581.566,494.636,548.226,548.2291,669,300
07 Apr 20226,530.826,582.346,451.106,461.686,461.6894,476,400
06 Apr 20226,634.836,643.756,442.446,498.836,498.83104,806,100
05 Apr 20226,731.346,743.626,603.446,645.516,645.51103,817,600
04 Apr 20226,709.606,745.226,641.616,731.376,731.3765,186,300
01 Apr 20226,672.986,708.566,635.276,684.316,684.3165,149,500
31 Mar 20226,759.426,776.136,658.746,659.876,659.8781,436,400
30 Mar 20226,771.096,771.096,705.696,741.596,741.5980,090,300
29 Mar 20226,675.156,829.406,658.786,792.166,792.16110,146,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...