Berlin - Delayed Quote EUR

Carrefour (CAR.BE)

13.78
+0.05
+(0.36%)
At close: May 9 at 8:08:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202513.7813.7813.7813.7813.78-
May 8, 202513.7313.7313.7313.7313.73-
May 7, 202513.6213.6213.6213.6213.62-
May 6, 202513.5213.5213.5213.5213.52-
May 5, 202513.6513.6513.6513.6513.65-
May 2, 202513.5813.6013.5813.6013.60200
Apr 30, 202513.7213.7213.7213.7213.72-
Apr 29, 202513.7013.7013.7013.7013.70-
Apr 28, 202513.7413.7413.7413.7413.74-
Apr 25, 202513.8113.8113.8113.8113.81-
Apr 24, 202513.6613.6613.6613.6613.66-
Apr 23, 202513.5013.5013.5013.5013.50-
Apr 22, 202513.1013.1013.1013.1013.10-
Apr 17, 202513.2613.2613.2613.2613.26-
Apr 16, 202513.1013.1013.1013.1013.10-
Apr 15, 202513.2913.2913.2913.2913.29-
Apr 14, 202513.2413.2413.2413.2413.24-
Apr 11, 202513.1013.1013.1013.1013.10-
Apr 10, 202513.1313.1313.1313.1313.13-
Apr 9, 202512.5612.5612.5612.5612.56-
Apr 8, 202513.2613.2613.2613.2613.26-
Apr 7, 202512.9712.9712.9712.9712.97315
Apr 4, 202513.2713.2713.2713.2713.27-
Apr 3, 202513.0313.0313.0313.0313.03-
Apr 2, 202513.2613.2613.2613.2613.26-
Apr 1, 202513.1613.1613.1613.1613.16-
Mar 31, 202513.1813.1813.1813.1813.18-
Mar 28, 202513.0213.0213.0213.0213.02-
Mar 27, 202512.9012.9012.9012.9012.90-
Mar 26, 202513.1213.1213.1213.1213.12-
Mar 25, 202512.9812.9812.9812.9812.98-
Mar 24, 202513.4013.4013.0513.0513.05120
Mar 21, 202513.2613.2613.2613.2613.26-
Mar 20, 202513.1913.1913.1913.1913.19-
Mar 19, 202513.0913.0913.0913.0913.09-
Mar 18, 202513.0113.0113.0113.0113.01-
Mar 17, 202512.9212.9212.9212.9212.92-
Mar 14, 202512.9412.9412.9412.9412.94-
Mar 13, 202512.9212.9212.9212.9212.92-
Mar 12, 202513.0613.0613.0613.0613.06-
Mar 11, 202513.3613.3613.3613.3613.36-
Mar 10, 202513.1013.1013.1013.1013.10-
Mar 7, 202512.9412.9412.9412.9412.94-
Mar 6, 202512.7412.7412.7412.7412.74-
Mar 5, 202512.8112.8112.8112.8112.81-
Mar 4, 202512.5512.5512.5512.5512.55-
Mar 3, 202512.7312.7312.7312.7312.73150
Feb 28, 202512.6712.6712.6712.6712.67-
Feb 27, 202512.8112.8112.8112.8112.81-
Feb 26, 202513.0313.0313.0313.0313.03-
Feb 25, 202512.9812.9812.9812.9812.98-
Feb 24, 202512.6412.6412.6412.6412.64-
Feb 21, 202512.6212.6212.6212.6212.62-
Feb 20, 202513.2013.2012.4112.4112.41200
Feb 19, 202513.7813.7813.5613.5613.5670
Feb 18, 202513.9713.9713.9713.9713.97-
Feb 17, 202513.8413.8413.8413.8413.84-
Feb 14, 202513.7713.7713.7713.7713.77-
Feb 13, 202513.8113.8113.8113.8113.81-
Feb 12, 202513.6313.6313.6313.6313.63-
Feb 11, 202513.7913.7913.7913.7913.79-
Feb 10, 202513.9413.9413.9413.9413.94-
Feb 7, 202513.8113.8113.8113.8113.81-
Feb 6, 202513.8213.8213.8213.8213.82-
Feb 5, 202513.6813.6813.6813.6813.68-
Feb 4, 202513.7213.7213.7213.7213.72-
Feb 3, 202513.6013.6013.6013.6013.60-
Jan 31, 202513.7813.7813.7813.7813.78-
Jan 30, 202513.7313.7313.7313.7313.73-
Jan 29, 202513.7713.7713.7713.7713.77-
Jan 28, 202513.4913.4913.4913.4913.49-
Jan 27, 202513.1213.1213.1213.1213.12-
Jan 24, 202513.3413.3413.3413.3413.34-
Jan 23, 202513.1013.1013.1013.1013.10-
Jan 22, 202513.3013.3013.3013.3013.30-
Jan 21, 202513.4713.4713.4713.4713.47-
Jan 20, 202513.4213.4213.4213.4213.42-
Jan 17, 202514.0214.0214.0214.0214.02-
Jan 16, 202514.2414.3114.2414.3114.31386
Jan 15, 202513.9813.9813.9813.9813.98-
Jan 14, 202513.9413.9413.9413.9413.94-
Jan 13, 202513.6713.6713.6713.6713.67-
Jan 10, 202513.7213.7213.7213.7213.72-
Jan 9, 202513.7513.7513.7513.7513.75-
Jan 8, 202513.8313.8313.8313.8313.83-
Jan 7, 202513.7013.7013.7013.7013.70-
Jan 6, 202513.5513.5513.5513.5513.55-
Jan 3, 202513.6813.6813.6813.6813.68-
Jan 2, 202513.6213.6213.6213.6213.62-
Dec 30, 202413.5313.5313.5313.5313.53-
Dec 27, 202413.4113.4113.4113.4113.41-
Dec 23, 202413.4313.4313.4313.4313.43-
Dec 20, 202413.5113.5113.5113.5113.51-
Dec 19, 202413.5813.5813.5813.5813.58-
Dec 18, 202413.8213.8213.8213.8213.82-
Dec 17, 202413.7413.7413.7413.7413.74-
Dec 16, 202413.9713.9713.9713.9713.97-
Dec 13, 202414.0314.0314.0314.0314.03-
Dec 12, 202414.0614.0614.0614.0614.06-
Dec 11, 202414.1514.1514.1514.1514.15-
Dec 10, 202414.3614.3614.3614.3614.36-
Dec 9, 202414.0914.0914.0914.0914.09-
Dec 6, 202413.9813.9813.9813.9813.98-
Dec 5, 202413.9713.9713.9713.9713.97-
Dec 4, 202413.8213.8213.8213.8213.82-
Dec 3, 202413.7513.7513.7513.7513.75-
Dec 2, 202414.2214.2214.2214.2214.223,500
Nov 29, 202414.5914.5914.5914.5914.59-
Nov 28, 202414.4014.4014.4014.4014.40-
Nov 27, 202414.4014.4014.4014.4014.40-
Nov 26, 202414.3214.3214.3214.3214.32-
Nov 25, 202414.5714.5714.5714.5714.57-
Nov 22, 202414.4714.4714.4714.4714.47-
Nov 21, 202414.7114.7114.7114.7114.71-
Nov 20, 202414.7114.7114.7114.7114.71-
Nov 19, 202414.7314.7314.7314.7314.73-
Nov 18, 202414.8214.8214.8214.8214.82-
Nov 15, 202414.6014.6014.6014.6014.60-
Nov 14, 202414.6014.6014.6014.6014.60-
Nov 13, 202414.5414.5414.5414.5414.54-
Nov 12, 202415.0615.0614.9614.9614.961,050
Nov 11, 202414.9414.9414.9414.9414.94-
Nov 8, 202415.1115.1115.1115.1115.11-
Nov 7, 202414.9814.9814.9814.9814.98-
Nov 6, 202415.0315.0315.0315.0315.03-
Nov 5, 202415.2415.2415.2415.2415.24-
Nov 4, 202414.8114.8114.8114.8114.81-
Nov 1, 202414.5014.5014.5014.5014.50-
Oct 31, 202414.3314.3314.3114.3114.315
Oct 30, 202414.4314.4314.4314.4314.43-
Oct 29, 202414.6114.6114.6114.6114.61-
Oct 28, 202414.6314.6314.6314.6314.63-
Oct 25, 202414.7114.7114.7114.7114.71-
Oct 24, 202415.0315.0315.0315.0315.03-
Oct 23, 202415.0815.0815.0815.0815.08-
Oct 22, 202415.0015.0015.0015.0015.00-
Oct 21, 202415.0615.0615.0615.0615.06-
Oct 18, 202415.1015.1015.1015.1015.10-
Oct 17, 202414.8114.8114.8114.8114.81-
Oct 16, 202414.8814.8814.8814.8814.88-
Oct 15, 202414.8114.8114.8114.8114.81-
Oct 14, 202415.0115.0115.0115.0115.01-
Oct 11, 202415.4115.4115.4115.4115.41-
Oct 10, 202415.5515.5515.5515.5515.55-
Oct 9, 202415.4815.4815.4815.4815.48-
Oct 8, 202415.1915.1915.1915.1915.19-
Oct 7, 202415.1615.1615.1615.1615.1697
Oct 4, 202414.9814.9814.9814.9814.98-
Oct 3, 202415.0915.0915.0915.0915.09-
Oct 2, 202415.5115.5115.5115.5115.51-
Oct 1, 202415.3615.3615.3615.3615.36-
Sep 30, 202415.9515.9515.9515.9515.95-
Sep 27, 202415.7415.7415.7415.7415.74-
Sep 26, 202415.9015.9015.9015.9015.90-
Sep 25, 202415.6615.6615.6615.6615.66-
Sep 24, 202415.5215.5215.5215.5215.52-
Sep 23, 202415.5115.5115.5115.5115.51-
Sep 20, 202415.6315.6315.6315.6315.63-
Sep 19, 202415.6615.7315.6615.7315.732,605
Sep 18, 202415.3815.3815.3815.3815.38-
Sep 17, 202415.3115.3115.3115.3115.31-
Sep 16, 202415.1915.1915.1915.1915.19-
Sep 13, 202415.1315.1315.1315.1315.13-
Sep 12, 202415.2015.2015.2015.2015.20-
Sep 11, 202415.0515.0515.0515.0515.05-
Sep 10, 202414.9814.9814.9814.9814.9874
Sep 9, 202414.8414.8414.8414.8414.84-
Sep 6, 202414.6914.6914.6914.6914.69-
Sep 5, 202414.7214.7214.7214.7214.72-
Sep 4, 202414.5714.5714.5714.5714.57-
Sep 3, 202414.5314.5314.5314.5314.53-
Sep 2, 202414.6414.6414.6414.6414.64-
Aug 30, 202414.6014.6014.6014.6014.60-
Aug 29, 202414.5214.5214.5214.5214.52-
Aug 28, 202414.6314.6314.5514.5514.55200
Aug 27, 202414.2714.2714.2714.2714.27-
Aug 26, 202414.2114.2114.2114.2114.21-
Aug 23, 202414.1614.1614.1614.1614.16-
Aug 22, 202414.1014.1014.1014.1014.10-
Aug 21, 202414.1514.1514.1514.1514.15-
Aug 20, 202414.1914.1914.1914.1914.19-
Aug 19, 202414.0314.0314.0314.0314.03-
Aug 16, 202413.9813.9813.9813.9813.98-
Aug 15, 202413.9213.9213.9213.9213.92-
Aug 14, 202413.7913.7913.7913.7913.79-
Aug 13, 202413.7113.7113.7113.7113.71-
Aug 12, 202413.8113.8113.8113.8113.81-
Aug 9, 202413.8113.8113.8113.8113.81-
Aug 8, 202413.6613.6613.6613.6613.66-
Aug 7, 202413.5113.5113.5113.5113.51-
Aug 6, 202413.7913.7913.5013.5013.50111
Aug 5, 202413.5613.5613.5613.5613.56-
Aug 2, 202413.6913.6913.6913.6913.69-
Aug 1, 202413.8113.8113.8113.8113.81-
Jul 31, 202413.9113.9113.9113.9113.91-
Jul 30, 202413.7713.7713.7713.7713.77-
Jul 29, 202413.9313.9313.9313.9313.93-
Jul 26, 202413.8513.8513.8513.8513.85-
Jul 25, 202414.3014.3014.3014.3014.30-
Jul 24, 202414.5514.5514.5514.5514.55-
Jul 23, 202414.7414.7414.7414.7414.74-
Jul 22, 202414.6914.6914.6914.6914.69-
Jul 19, 202414.6414.6414.6414.6414.64-
Jul 18, 202414.3914.3914.3914.3914.39-
Jul 17, 202414.0714.0714.0714.0714.07-
Jul 16, 202414.0114.0114.0114.0114.01-
Jul 15, 202414.0614.0614.0614.0614.06-
Jul 12, 202414.2614.2614.2614.2614.26-
Jul 11, 202414.1014.1014.1014.1014.10-
Jul 10, 202414.0014.0014.0014.0014.00-
Jul 9, 202414.0614.1514.0614.1514.15380
Jul 8, 202414.0814.0814.0814.0814.08-
Jul 5, 202414.0914.0914.0914.0914.09-
Jul 4, 202413.7213.7213.7213.7213.72-
Jul 3, 202413.5713.5713.5713.5713.57-
Jul 2, 202413.5913.5913.4813.4813.4848
Jul 1, 202413.4713.4713.4713.4713.47-
Jun 28, 202413.3613.3613.3613.3613.36-
Jun 27, 202413.5113.5113.5113.5113.51-
Jun 26, 202413.9713.9713.9713.9713.97-
Jun 25, 202413.7213.7213.7213.7213.72-
Jun 24, 202413.8013.8013.8013.8013.80-
Jun 21, 202413.9013.9013.9013.9013.90-
Jun 20, 202413.9513.9513.9513.9513.95-
Jun 19, 202414.0214.0214.0214.0214.02200
Jun 18, 202414.2814.2814.2814.2814.28-
Jun 17, 202414.4714.4714.4714.4714.47-
Jun 14, 202414.6514.6514.6514.6514.65-
Jun 13, 202414.7614.7614.7614.7614.76-
Jun 12, 202414.9414.9414.9414.9414.94360
Jun 11, 202414.7314.7314.7314.7314.73-
Jun 10, 202414.7614.7614.7614.7614.76-
Jun 7, 202414.8914.8914.8914.8914.89-
Jun 6, 202415.0015.0015.0015.0015.00-
Jun 5, 202415.1515.1515.1515.1515.15-
Jun 4, 202415.3315.3315.3315.3315.33-
Jun 3, 202415.1315.1315.1315.1315.13-
May 31, 202414.9814.9814.9814.9814.98-
May 30, 202415.0315.0315.0315.0315.03-
May 29, 202415.1015.1015.1015.1015.10-
May 28, 2024 0.87 Dividend
May 28, 202415.4415.4415.4415.4415.44-
May 27, 202416.1816.1816.1816.1815.31-
May 24, 202416.1416.1416.1416.1415.27-
May 23, 202416.3016.3016.3016.3015.42-
May 22, 202416.2616.2616.2616.2615.39-
May 21, 202416.2616.2616.2616.2615.39-
May 20, 202416.5316.5316.5316.5315.65-
May 17, 202416.2316.2316.2316.2315.35-
May 16, 202416.0916.0916.0916.0915.22-
May 15, 202416.4016.4016.4016.4015.52-
May 14, 202416.9316.9316.9316.9316.02-
May 13, 202416.4816.4816.4816.4815.59-
May 10, 202416.3216.3216.3216.3215.44-
May 9, 202415.9115.9115.9115.9115.05-

Related Tickers

0RI8.IL Koninklijke Ahold Delhaize N.V.
36.67
+0.08%
 
IMKTA Ingles Markets, Incorporated
61.49
+0.65%
 
NGVC Natural Grocers by Vitamin Cottage, Inc.
59.74
+30.24%
 
SFM Sprouts Farmers Market, Inc.
161.77
+2.27%