Carrefour SA (CAP.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:05PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 16.47 | 16.52 | 16.38 | 16.41 | 16.41 | 6,967 |
| 16 May 2024 | 16.24 | 16.25 | 16.17 | 16.22 | 16.22 | 2,320 |
| 15 May 2024 | 16.12 | 16.17 | 16.04 | 16.12 | 16.12 | 2,282 |
| 14 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 13 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 10 May 2024 | 16.60 | 16.60 | 16.46 | 16.46 | 16.46 | 619 |
| 09 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 08 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 07 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 03 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 02 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 01 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 30 Apr 2024 | 15.87 | 15.87 | 15.79 | 15.79 | 15.79 | 599 |
| 29 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 26 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 25 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 24 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 23 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 22 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 19 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 18 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 17 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 16 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 15 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 12 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 426 |
| 11 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 10 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 09 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 08 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 05 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 04 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 03 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 290 |
| 02 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 583 |
| 28 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 27 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 26 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 25 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 22 Mar 2024 | 16.07 | 16.24 | 16.06 | 16.07 | 16.07 | 1,156 |
| 21 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 20 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 19 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 18 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 15 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 14 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 13 Mar 2024 | 15.80 | 15.83 | 15.80 | 15.83 | 15.83 | 3 |
| 12 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 11 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 08 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 07 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 06 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 05 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 04 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 718 |
| 01 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 29 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 28 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 27 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 26 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 23 Feb 2024 | 16.46 | 16.46 | 16.44 | 16.44 | 16.44 | 814 |
| 22 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 21 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 200 |
| 20 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 19 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 16 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 15 Feb 2024 | 15.07 | 15.10 | 15.06 | 15.10 | 15.10 | 7 |
| 14 Feb 2024 | 15.06 | 15.12 | 14.99 | 14.99 | 14.99 | 806 |
| 13 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 12 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 359 |
| 09 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 08 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 07 Feb 2024 | 15.41 | 15.41 | 15.40 | 15.40 | 15.40 | 548 |
| 06 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 05 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 02 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 01 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 31 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 30 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 29 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 348 |
| 26 Jan 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 25 Jan 2024 | 15.95 | 15.98 | 15.93 | 15.97 | 15.97 | 657 |
| 24 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 23 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 22 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 19 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 637 |
| 18 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 17 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 16 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 15 Jan 2024 | 16.59 | 16.61 | 16.58 | 16.61 | 16.61 | 9 |
| 12 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 11 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 10 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 09 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 08 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 05 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 04 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 276 |
| 03 Jan 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 02 Jan 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 29 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 28 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 27 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 22 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.