Paris - Delayed Quote EUR

Carrefour SA (CA.PA)

14.99 +0.01 (+0.07%)
At close: May 31 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 15.06 15.06 14.86 14.99 14.99 9,166,435
May 30, 2024 15.06 15.13 14.89 14.98 14.98 1,479,944
May 29, 2024 15.19 15.22 15.03 15.11 15.11 1,607,482
May 28, 2024 0.87 Dividend
May 28, 2024 15.52 15.57 14.99 15.19 15.19 2,579,521
May 27, 2024 16.25 16.40 16.20 16.33 15.46 841,021
May 24, 2024 16.22 16.32 16.08 16.30 15.43 1,533,933
May 23, 2024 16.38 16.42 16.23 16.27 15.40 1,327,876
May 22, 2024 16.22 16.38 16.13 16.38 15.50 1,905,034
May 21, 2024 16.27 16.31 16.13 16.25 15.38 1,339,975
May 20, 2024 16.52 16.57 16.25 16.33 15.46 1,117,555
May 17, 2024 16.26 16.53 16.23 16.50 15.63 2,422,551
May 16, 2024 16.15 16.27 16.10 16.23 15.36 1,281,495
May 15, 2024 16.25 16.34 16.03 16.11 15.26 2,951,653
May 14, 2024 16.80 16.92 16.75 16.80 15.90 1,126,755
May 13, 2024 16.52 16.84 16.52 16.79 15.90 1,653,670
May 10, 2024 16.48 16.69 16.45 16.49 15.61 1,467,658
May 9, 2024 16.06 16.49 16.02 16.43 15.55 1,426,901
May 8, 2024 15.97 16.19 15.97 16.06 15.20 1,816,797
May 7, 2024 15.80 15.94 15.77 15.84 15.00 1,226,287
May 6, 2024 15.64 15.90 15.62 15.74 14.90 855,188
May 3, 2024 15.57 15.72 15.53 15.62 14.79 951,470
May 2, 2024 15.79 15.87 15.53 15.53 14.71 2,475,902
Apr 30, 2024 15.91 15.98 15.77 15.79 14.95 1,529,568
Apr 29, 2024 15.94 16.03 15.88 15.89 15.04 776,080
Apr 26, 2024 15.79 16.04 15.75 15.92 15.07 1,710,433
Apr 25, 2024 15.68 15.77 15.42 15.69 14.86 3,038,949
Apr 24, 2024 16.14 16.30 15.99 16.06 15.20 1,831,157
Apr 23, 2024 16.15 16.39 16.06 16.14 15.28 1,786,245
Apr 22, 2024 15.90 16.17 15.90 16.10 15.25 1,588,958
Apr 19, 2024 15.69 15.77 15.55 15.76 14.92 1,171,252
Apr 18, 2024 15.60 15.77 15.50 15.72 14.88 1,290,391
Apr 17, 2024 15.59 15.77 15.56 15.61 14.78 1,764,501
Apr 16, 2024 15.60 15.73 15.49 15.61 14.78 1,841,885
Apr 15, 2024 15.89 15.90 15.46 15.71 14.87 1,656,654
Apr 12, 2024 15.85 16.02 15.83 15.85 15.01 1,185,149
Apr 11, 2024 16.05 16.11 15.68 15.80 14.95 1,317,506
Apr 10, 2024 16.07 16.29 16.06 16.10 15.24 1,565,480
Apr 9, 2024 15.95 16.08 15.89 15.95 15.10 1,191,277
Apr 8, 2024 15.63 16.02 15.63 15.96 15.11 1,836,146
Apr 5, 2024 15.43 15.78 15.38 15.64 14.80 1,957,284
Apr 4, 2024 15.86 15.90 15.44 15.51 14.68 1,747,557
Apr 3, 2024 15.96 16.08 15.84 15.95 15.10 1,766,775
Apr 2, 2024 15.88 15.98 15.84 15.97 15.11 2,027,664
Mar 28, 2024 16.11 16.17 15.82 15.88 15.03 1,984,097
Mar 27, 2024 15.91 16.19 15.91 16.09 15.23 1,283,837
Mar 26, 2024 15.96 16.03 15.27 15.86 15.02 3,023,717
Mar 25, 2024 16.08 16.11 15.93 15.99 15.14 1,148,373
Mar 22, 2024 15.97 16.25 15.97 16.07 15.21 1,470,084
Mar 21, 2024 15.78 16.03 15.78 15.93 15.08 1,334,206
Mar 20, 2024 15.70 15.74 15.57 15.72 14.88 833,705
Mar 19, 2024 15.77 15.85 15.61 15.76 14.92 1,214,695
Mar 18, 2024 15.73 15.82 15.55 15.69 14.86 1,444,371
Mar 15, 2024 15.75 15.84 15.60 15.70 14.86 2,749,193
Mar 14, 2024 15.84 15.99 15.72 15.81 14.96 1,384,975
Mar 13, 2024 15.88 15.97 15.77 15.82 14.98 1,138,549
Mar 12, 2024 15.55 15.93 15.52 15.82 14.98 1,893,916
Mar 11, 2024 15.37 15.59 15.31 15.48 14.66 1,771,305
Mar 8, 2024 15.61 15.67 15.38 15.38 14.56 2,172,770
Mar 7, 2024 15.49 15.76 15.48 15.57 14.74 2,104,798
Mar 6, 2024 15.72 15.88 15.68 15.73 14.90 1,395,361
Mar 5, 2024 15.37 15.87 15.37 15.71 14.87 1,637,949
Mar 4, 2024 15.31 15.55 15.30 15.43 14.61 1,547,543
Mar 1, 2024 15.53 15.61 15.27 15.35 14.54 1,988,816
Feb 29, 2024 15.63 15.70 15.48 15.53 14.70 3,271,955
Feb 28, 2024 15.97 16.10 15.63 15.68 14.84 1,878,010
Feb 27, 2024 15.75 15.98 15.74 15.94 15.09 1,020,699
Feb 26, 2024 16.30 16.34 15.74 15.78 14.94 2,560,047
Feb 23, 2024 16.30 16.47 16.13 16.42 15.54 2,007,536
Feb 22, 2024 16.40 16.55 16.19 16.29 15.42 2,446,410
Feb 21, 2024 16.11 16.65 15.98 16.48 15.60 5,043,448
Feb 20, 2024 15.51 15.88 15.45 15.70 14.87 2,982,533
Feb 19, 2024 15.19 15.36 15.11 15.33 14.51 1,813,329
Feb 16, 2024 15.15 15.23 15.00 15.21 14.40 1,602,034
Feb 15, 2024 14.98 15.13 14.91 15.10 14.30 1,496,836
Feb 14, 2024 14.98 15.16 14.97 14.97 14.17 1,258,684
Feb 13, 2024 15.20 15.22 14.89 14.97 14.17 1,531,126
Feb 12, 2024 14.95 15.18 14.92 15.15 14.35 973,102
Feb 9, 2024 15.00 15.15 14.89 14.94 14.15 1,734,325
Feb 8, 2024 15.24 15.29 14.98 15.20 14.39 1,913,788
Feb 7, 2024 15.75 15.79 15.23 15.23 14.42 2,607,560
Feb 6, 2024 15.81 15.95 15.65 15.78 14.94 1,830,348
Feb 5, 2024 15.95 16.10 15.84 15.85 15.01 993,722
Feb 2, 2024 15.73 16.02 15.73 15.93 15.08 1,206,845
Feb 1, 2024 15.76 15.90 15.63 15.72 14.88 1,271,072
Jan 31, 2024 15.85 15.93 15.77 15.82 14.98 1,548,635
Jan 30, 2024 15.85 15.90 15.52 15.77 14.93 1,710,552
Jan 29, 2024 16.15 16.19 15.80 15.90 15.05 1,480,689
Jan 26, 2024 16.06 16.35 16.06 16.15 15.29 1,740,150
Jan 25, 2024 15.89 16.07 15.85 15.99 15.14 1,291,624
Jan 24, 2024 15.88 15.90 15.63 15.86 15.02 1,403,194
Jan 23, 2024 15.90 15.94 15.68 15.73 14.89 1,400,339
Jan 22, 2024 15.70 15.99 15.66 15.92 15.07 2,033,967
Jan 19, 2024 16.30 16.35 15.53 15.61 14.78 2,549,707
Jan 18, 2024 16.33 16.47 16.26 16.28 15.42 1,495,230
Jan 17, 2024 16.36 16.40 16.08 16.40 15.52 1,721,398
Jan 16, 2024 16.57 16.61 16.45 16.45 15.57 1,438,524
Jan 15, 2024 16.59 16.68 16.58 16.63 15.74 988,867
Jan 12, 2024 16.41 16.53 16.31 16.49 15.61 1,060,122
Jan 11, 2024 16.60 16.61 16.34 16.34 15.47 1,363,937
Jan 10, 2024 16.58 16.60 16.44 16.49 15.61 1,232,709
Jan 9, 2024 16.71 16.73 16.59 16.64 15.75 1,060,064
Jan 8, 2024 16.65 16.73 16.50 16.72 15.82 900,900
Jan 5, 2024 16.66 16.75 16.55 16.71 15.82 882,091
Jan 4, 2024 16.65 16.79 16.50 16.79 15.90 1,394,890
Jan 3, 2024 16.75 16.85 16.54 16.64 15.75 1,043,708
Jan 2, 2024 16.64 16.86 16.64 16.77 15.88 840,081
Dec 29, 2023 16.56 16.64 16.51 16.57 15.68 682,443
Dec 28, 2023 16.59 16.65 16.55 16.57 15.69 991,406
Dec 27, 2023 16.57 16.66 16.49 16.62 15.73 724,465
Dec 22, 2023 16.53 16.64 16.51 16.62 15.73 719,610
Dec 21, 2023 16.64 16.65 16.48 16.56 15.67 807,486
Dec 20, 2023 16.64 16.74 16.57 16.70 15.81 1,104,063
Dec 19, 2023 16.26 16.54 16.18 16.54 15.66 1,509,918
Dec 18, 2023 16.22 16.28 16.12 16.23 15.37 1,034,638
Dec 15, 2023 16.34 16.48 16.21 16.28 15.42 4,777,676
Dec 14, 2023 16.31 16.50 16.17 16.31 15.44 2,322,528
Dec 13, 2023 16.92 16.92 16.10 16.12 15.26 3,539,407
Dec 12, 2023 17.33 17.36 17.03 17.03 16.13 1,242,101
Dec 11, 2023 17.22 17.33 17.10 17.30 16.38 989,035
Dec 8, 2023 17.20 17.33 17.13 17.19 16.27 1,261,138
Dec 7, 2023 17.21 17.25 17.11 17.23 16.31 1,006,736
Dec 6, 2023 17.34 17.38 17.11 17.15 16.24 1,367,341
Dec 5, 2023 17.24 17.41 17.18 17.32 16.40 1,459,689
Dec 4, 2023 17.36 17.39 17.14 17.22 16.30 1,318,150
Dec 1, 2023 17.48 17.50 17.28 17.30 16.37 994,923
Nov 30, 2023 17.34 17.40 17.27 17.40 16.47 3,084,563
Nov 29, 2023 17.41 17.51 17.34 17.35 16.43 1,281,015
Nov 28, 2023 17.35 17.40 17.18 17.40 16.47 1,107,303
Nov 27, 2023 17.35 17.44 17.34 17.41 16.48 887,878
Nov 24, 2023 17.23 17.40 17.23 17.36 16.44 981,714
Nov 23, 2023 17.17 17.33 17.16 17.25 16.33 753,795
Nov 22, 2023 16.97 17.25 16.94 17.18 16.26 1,584,804
Nov 21, 2023 16.85 17.02 16.79 16.91 16.01 1,427,694
Nov 20, 2023 17.00 17.08 16.81 16.84 15.94 1,211,832
Nov 17, 2023 17.03 17.09 16.92 17.01 16.11 1,921,421
Nov 16, 2023 17.23 17.28 17.01 17.01 16.10 1,730,213
Nov 15, 2023 17.37 17.47 17.17 17.17 16.25 1,648,184
Nov 14, 2023 17.28 17.39 17.19 17.31 16.38 1,253,900
Nov 13, 2023 17.12 17.35 17.06 17.29 16.37 1,173,662
Nov 10, 2023 17.02 17.23 17.01 17.10 16.19 1,197,992
Nov 9, 2023 17.23 17.25 16.98 17.00 16.09 2,033,519
Nov 8, 2023 17.18 17.33 16.97 17.17 16.26 1,696,019
Nov 7, 2023 17.00 17.37 17.00 17.27 16.35 2,174,701
Nov 6, 2023 17.11 17.18 17.02 17.08 16.17 1,514,843
Nov 3, 2023 17.06 17.32 17.06 17.13 16.22 1,731,454
Nov 2, 2023 16.95 17.27 16.92 17.02 16.11 2,012,873
Nov 1, 2023 16.74 16.91 16.72 16.90 16.00 2,107,569
Oct 31, 2023 16.68 16.86 16.53 16.58 15.70 1,937,119
Oct 30, 2023 16.46 16.74 16.43 16.67 15.79 1,890,844
Oct 27, 2023 16.30 16.53 16.21 16.45 15.57 1,615,329
Oct 26, 2023 16.02 16.55 16.02 16.35 15.48 3,220,064
Oct 25, 2023 15.77 15.90 15.48 15.61 14.78 1,565,535
Oct 24, 2023 15.72 15.87 15.70 15.77 14.93 1,178,508
Oct 23, 2023 15.63 15.77 15.48 15.71 14.87 1,024,850
Oct 20, 2023 15.67 15.80 15.52 15.58 14.75 1,769,291
Oct 19, 2023 15.82 15.87 15.65 15.82 14.98 1,251,787
Oct 18, 2023 15.77 15.90 15.72 15.85 15.01 1,147,455
Oct 17, 2023 15.86 16.07 15.81 15.81 14.96 1,331,229
Oct 16, 2023 15.81 15.94 15.81 15.92 15.07 1,642,413
Oct 13, 2023 15.92 15.94 15.74 15.78 14.94 1,313,897
Oct 12, 2023 15.90 16.00 15.73 15.93 15.08 1,901,726
Oct 11, 2023 15.95 16.08 15.80 15.91 15.06 2,069,574
Oct 10, 2023 16.31 16.43 15.32 16.00 15.15 3,932,863
Oct 9, 2023 16.10 16.24 16.00 16.19 15.33 1,256,247
Oct 6, 2023 16.10 16.23 16.02 16.17 15.31 1,621,271
Oct 5, 2023 15.98 16.17 15.95 16.06 15.20 2,179,650
Oct 4, 2023 15.95 16.17 15.90 15.90 15.05 1,668,985
Oct 3, 2023 16.12 16.16 15.95 16.01 15.16 1,254,132
Oct 2, 2023 16.41 16.50 16.11 16.13 15.27 1,311,304
Sep 29, 2023 16.28 16.42 16.27 16.28 15.42 1,721,329
Sep 28, 2023 16.20 16.33 16.13 16.26 15.39 1,072,716
Sep 27, 2023 16.30 16.32 16.08 16.19 15.33 1,278,247
Sep 26, 2023 16.20 16.30 16.10 16.25 15.38 1,265,616
Sep 25, 2023 16.42 16.50 16.15 16.23 15.36 1,771,589
Sep 22, 2023 16.69 16.69 16.42 16.44 15.56 1,955,111
Sep 21, 2023 16.83 16.92 16.72 16.78 15.89 1,636,371
Sep 20, 2023 17.06 17.16 16.92 16.92 16.02 1,308,707
Sep 19, 2023 16.82 17.03 16.80 17.03 16.12 1,252,267
Sep 18, 2023 16.91 17.00 16.72 16.83 15.93 1,348,918
Sep 15, 2023 17.18 17.26 16.90 16.96 16.06 3,188,373
Sep 14, 2023 17.09 17.34 17.06 17.13 16.21 1,739,167
Sep 13, 2023 17.19 17.23 16.98 17.08 16.17 1,622,046
Sep 12, 2023 17.13 17.35 17.13 17.25 16.33 1,389,634
Sep 11, 2023 17.12 17.30 17.00 17.05 16.14 1,791,010
Sep 8, 2023 16.68 17.08 16.68 16.99 16.08 2,127,359
Sep 7, 2023 16.55 16.76 16.44 16.67 15.78 2,001,145
Sep 6, 2023 16.74 16.78 16.52 16.61 15.73 2,436,304
Sep 5, 2023 16.95 16.98 16.56 16.76 15.87 2,148,770
Sep 4, 2023 17.33 17.47 17.11 17.14 16.22 1,706,021
Sep 1, 2023 17.63 17.64 17.14 17.28 16.36 2,173,713
Aug 31, 2023 17.65 17.88 17.55 17.67 16.73 2,605,757
Aug 30, 2023 17.39 17.69 17.28 17.53 16.60 3,003,966
Aug 29, 2023 18.24 18.38 17.30 17.41 16.48 3,947,874
Aug 28, 2023 18.27 18.49 18.24 18.24 17.26 1,509,047
Aug 25, 2023 18.13 18.40 18.13 18.21 17.24 876,718
Aug 24, 2023 18.15 18.26 18.08 18.15 17.18 845,096
Aug 23, 2023 18.28 18.28 18.04 18.09 17.13 1,066,336
Aug 22, 2023 18.35 18.60 18.25 18.25 17.28 1,098,491
Aug 21, 2023 18.10 18.44 18.10 18.28 17.31 1,234,120
Aug 18, 2023 18.17 18.23 18.02 18.11 17.15 898,109
Aug 17, 2023 18.00 18.34 18.00 18.26 17.29 1,501,228
Aug 16, 2023 18.00 18.10 17.96 18.07 17.11 1,216,963
Aug 15, 2023 18.16 18.24 17.94 18.00 17.04 1,119,433
Aug 14, 2023 18.10 18.30 18.05 18.14 17.17 1,082,198
Aug 11, 2023 18.16 18.28 18.08 18.12 17.15 1,084,879
Aug 10, 2023 18.17 18.25 18.14 18.20 17.23 1,046,263
Aug 9, 2023 18.26 18.27 18.07 18.07 17.11 1,243,211
Aug 8, 2023 18.02 18.16 17.97 18.15 17.18 1,099,819
Aug 7, 2023 18.16 18.22 18.02 18.10 17.14 1,037,769
Aug 4, 2023 18.24 18.27 18.10 18.16 17.19 1,193,900
Aug 3, 2023 18.18 18.29 18.01 18.24 17.27 1,621,414
Aug 2, 2023 18.28 18.42 18.15 18.25 17.27 1,639,088
Aug 1, 2023 18.14 18.53 18.11 18.40 17.42 1,736,338
Jul 31, 2023 18.20 18.33 18.04 18.19 17.22 1,685,801
Jul 28, 2023 18.46 18.61 18.23 18.26 17.29 1,516,385
Jul 27, 2023 18.50 18.72 18.06 18.54 17.55 3,870,049
Jul 26, 2023 17.50 17.98 17.50 17.98 17.02 2,069,325
Jul 25, 2023 17.68 17.72 17.40 17.47 16.53 1,563,756
Jul 24, 2023 17.65 17.78 17.57 17.64 16.70 1,223,277
Jul 21, 2023 17.72 17.93 17.64 17.71 16.77 1,772,326
Jul 20, 2023 17.44 17.74 17.44 17.67 16.73 1,167,386
Jul 19, 2023 17.26 17.55 17.26 17.45 16.52 1,226,127
Jul 18, 2023 17.16 17.27 17.08 17.25 16.33 1,063,447
Jul 17, 2023 17.14 17.24 17.06 17.20 16.29 1,119,507
Jul 14, 2023 17.26 17.38 17.10 17.10 16.19 1,217,244
Jul 13, 2023 17.50 17.52 17.28 17.28 16.36 1,582,161
Jul 12, 2023 17.18 17.35 17.07 17.28 16.36 1,942,742
Jul 11, 2023 17.00 17.28 16.81 17.15 16.23 1,583,108
Jul 10, 2023 16.89 17.12 16.87 17.02 16.11 1,150,410
Jul 7, 2023 16.81 16.97 16.71 16.89 15.99 1,302,773
Jul 6, 2023 16.87 16.95 16.72 16.80 15.90 2,180,043
Jul 5, 2023 16.92 17.02 16.71 16.87 15.97 2,201,547
Jul 4, 2023 17.45 17.48 17.06 17.06 16.15 2,207,994
Jul 3, 2023 17.41 17.71 17.33 17.40 16.47 1,863,970
Jun 30, 2023 17.19 17.53 17.14 17.35 16.43 2,356,324
Jun 29, 2023 17.30 17.35 17.10 17.14 16.23 1,257,035
Jun 28, 2023 17.07 17.39 17.06 17.28 16.36 2,727,022
Jun 27, 2023 16.75 16.84 16.53 16.78 15.89 1,570,290
Jun 26, 2023 16.45 16.65 16.31 16.61 15.72 2,219,945
Jun 23, 2023 16.15 16.49 16.14 16.41 15.53 1,394,612
Jun 22, 2023 16.20 16.31 16.00 16.25 15.39 1,540,314
Jun 21, 2023 16.29 16.34 16.16 16.30 15.43 1,561,697
Jun 20, 2023 16.36 16.55 16.28 16.30 15.43 2,375,918
Jun 19, 2023 16.44 16.44 16.10 16.16 15.29 2,099,799
Jun 16, 2023 16.38 16.64 16.34 16.45 15.58 3,599,782
Jun 15, 2023 16.49 16.50 16.26 16.32 15.45 2,066,321
Jun 14, 2023 16.36 16.60 16.33 16.50 15.62 2,014,351
Jun 13, 2023 16.50 16.57 16.08 16.25 15.38 2,323,643
Jun 12, 2023 16.50 16.50 16.27 16.39 15.51 2,130,378
Jun 9, 2023 16.60 16.64 16.45 16.45 15.57 1,560,604
Jun 8, 2023 16.58 16.81 16.56 16.60 15.72 1,667,937
Jun 7, 2023 16.70 16.78 16.49 16.58 15.69 2,146,811
Jun 6, 2023 0.56 Dividend
Jun 6, 2023 16.77 16.84 16.56 16.76 15.87 1,741,774
Jun 5, 2023 17.44 17.48 17.24 17.34 15.89 1,832,343
Jun 2, 2023 17.21 17.43 17.15 17.32 15.86 1,895,212
Jun 1, 2023 17.42 17.44 17.09 17.14 15.70 1,360,602
May 31, 2023 17.37 17.47 17.10 17.18 15.74 6,283,982

Related Tickers

CO.PA Casino, Guichard-Perrachon S.A.
0.0396
+8.49%
 
COLR.BR Colruyt Group N.V.
47.08
+0.04%
 
AD.AS Koninklijke Ahold Delhaize N.V.
28.54
-0.35%
 
RAL.PA Rallye SA
0.0441
0.00%
 
3382.T Seven & i Holdings Co., Ltd.
2,028.00
-0.12%
 
OCDO.L Ocado Group plc
373.60
-2.58%
 
ADRNY Koninklijke Ahold Delhaize N.V.
30.95
-0.47%
 
OMHI OM Holdings International, Inc.
0.2000
0.00%
 
KESKOA.HE Kesko Oyj
17.32
+1.05%
 
DNOPY Dino Polska S.A.
49.81
+0.12%