Paris - Delayed Quote EUR
Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (CIV.PA)
77.50
+1.76
+(2.32%)
As of May 5 at 5:00:26 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 75.50 | 77.00 | 75.50 | 77.50 | 77.50 | 250 |
| May 2, 2025 | 75.01 | 75.99 | 75.01 | 75.74 | 75.74 | 142 |
| Apr 30, 2025 | 74.01 | 75.03 | 74.01 | 74.70 | 74.70 | 81 |
| Apr 29, 2025 | 73.11 | 74.03 | 73.11 | 74.00 | 74.00 | 567 |
| Apr 28, 2025 | 73.31 | 73.50 | 72.60 | 73.10 | 73.10 | 298 |
| Apr 25, 2025 | 73.51 | 73.63 | 73.30 | 73.30 | 73.30 | 266 |
| Apr 24, 2025 | 73.20 | 73.50 | 73.20 | 73.50 | 73.50 | 139 |
| Apr 23, 2025 | 73.10 | 73.20 | 73.10 | 73.20 | 73.20 | 26 |
| Apr 22, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 73 |
| Apr 17, 2025 | 73.06 | 73.10 | 73.06 | 73.10 | 73.10 | 50 |
| Apr 16, 2025 | 72.50 | 73.06 | 72.10 | 73.06 | 73.06 | 211 |
| Apr 15, 2025 | 72.01 | 72.50 | 72.01 | 72.50 | 72.50 | 30 |
| Apr 14, 2025 | 71.51 | 72.00 | 71.51 | 72.00 | 72.00 | 27 |
| Apr 11, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 7 |
| Apr 10, 2025 | 72.00 | 72.10 | 71.01 | 71.50 | 71.50 | 265 |
| Apr 9, 2025 | 72.01 | 72.01 | 71.00 | 71.00 | 71.00 | 170 |
| Apr 8, 2025 | 73.50 | 73.50 | 71.50 | 72.00 | 72.00 | 485 |
| Apr 7, 2025 | 74.00 | 74.00 | 72.00 | 73.50 | 73.50 | 1,364 |
| Apr 4, 2025 | 78.49 | 78.49 | 75.00 | 76.35 | 76.35 | 1,135 |
| Apr 3, 2025 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 467 |
| Apr 2, 2025 | 79.20 | 79.21 | 77.50 | 78.50 | 78.50 | 787 |
| Apr 1, 2025 | 79.10 | 79.20 | 79.10 | 79.20 | 79.20 | 76 |
| Mar 31, 2025 | 79.30 | 79.30 | 79.00 | 79.10 | 79.10 | 146 |
| Mar 28, 2025 | 79.49 | 79.49 | 79.30 | 79.30 | 79.30 | 85 |
| Mar 27, 2025 | 79.51 | 79.51 | 79.00 | 79.49 | 79.49 | 239 |
| Mar 26, 2025 | 79.10 | 79.50 | 79.10 | 79.50 | 79.50 | 225 |
| Mar 25, 2025 | 78.99 | 79.50 | 78.99 | 79.50 | 79.50 | 261 |
| Mar 24, 2025 | 79.40 | 79.50 | 79.00 | 79.00 | 79.00 | 181 |
| Mar 21, 2025 | 78.99 | 79.49 | 78.99 | 79.49 | 79.49 | 188 |
| Mar 20, 2025 | 78.51 | 78.99 | 78.51 | 78.99 | 78.99 | 125 |
| Mar 19, 2025 | 79.82 | 79.82 | 78.50 | 78.50 | 78.50 | 197 |
| Mar 18, 2025 | 78.50 | 80.00 | 78.50 | 79.82 | 79.82 | 474 |
| Mar 17, 2025 | 78.00 | 78.50 | 76.00 | 78.50 | 78.50 | 789 |
| Mar 14, 2025 | 79.05 | 79.50 | 79.05 | 79.50 | 79.50 | 85 |
| Mar 13, 2025 | 79.49 | 79.49 | 79.05 | 79.05 | 79.05 | 278 |
| Mar 12, 2025 | 79.70 | 79.70 | 79.50 | 79.50 | 79.50 | 179 |
| Mar 11, 2025 | 79.50 | 79.70 | 79.50 | 79.70 | 79.70 | 101 |
| Mar 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 115 |
| Mar 7, 2025 | 80.05 | 80.99 | 80.05 | 80.40 | 80.40 | 93 |
| Mar 6, 2025 | 80.01 | 80.05 | 80.01 | 80.05 | 80.05 | 168 |
| Mar 5, 2025 | 79.20 | 80.50 | 79.20 | 80.00 | 80.00 | 385 |
| Mar 4, 2025 | 78.50 | 79.90 | 78.50 | 79.31 | 79.31 | 453 |
| Mar 3, 2025 | 79.01 | 79.01 | 78.00 | 78.50 | 78.50 | 383 |
| Feb 28, 2025 | 80.51 | 81.00 | 79.00 | 79.00 | 79.00 | 981 |
| Feb 27, 2025 | 80.20 | 80.50 | 80.00 | 80.50 | 80.50 | 438 |
| Feb 26, 2025 | 79.70 | 80.50 | 79.70 | 80.20 | 80.20 | 477 |
| Feb 25, 2025 | 78.99 | 79.55 | 78.99 | 79.55 | 79.55 | 1,270 |
| Feb 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1 |
| Feb 21, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 458 |
| Feb 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1,301 |
| Feb 19, 2025 | 76.00 | 80.00 | 75.50 | 79.00 | 79.00 | 2,491 |
| Feb 18, 2025 | 74.50 | 76.92 | 74.50 | 76.50 | 76.50 | 539 |
| Feb 17, 2025 | 72.34 | 74.80 | 72.34 | 74.80 | 74.80 | 520 |
| Feb 14, 2025 | 71.00 | 73.10 | 71.00 | 72.41 | 72.41 | 1,727 |
| Feb 13, 2025 | 70.50 | 71.10 | 70.50 | 71.00 | 71.00 | 227 |
| Feb 12, 2025 | 71.34 | 71.34 | 71.00 | 71.00 | 71.00 | 71 |
| Feb 11, 2025 | 70.00 | 71.42 | 70.00 | 71.42 | 71.42 | 219 |
| Feb 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 777 |
| Feb 7, 2025 | 69.03 | 70.30 | 69.03 | 70.00 | 70.00 | 245 |
| Feb 6, 2025 | 69.01 | 69.03 | 69.01 | 69.03 | 69.03 | 11 |
| Feb 5, 2025 | 69.00 | 69.50 | 69.00 | 69.00 | 69.00 | 140 |
| Feb 4, 2025 | 69.89 | 69.89 | 66.61 | 69.50 | 69.50 | 1,991 |
| Feb 3, 2025 | 67.79 | 70.00 | 67.79 | 70.00 | 70.00 | 774 |
| Jan 31, 2025 | 67.39 | 68.00 | 67.10 | 67.79 | 67.79 | 628 |
| Jan 30, 2025 | 66.11 | 67.50 | 66.11 | 67.50 | 67.50 | 1,376 |
| Jan 29, 2025 | 67.50 | 67.53 | 65.25 | 66.11 | 66.11 | 907 |
| Jan 28, 2025 | 66.97 | 67.50 | 66.35 | 67.50 | 67.50 | 805 |
| Jan 27, 2025 | 66.98 | 66.98 | 66.85 | 66.98 | 66.98 | 357 |
| Jan 24, 2025 | 64.70 | 66.98 | 64.70 | 66.98 | 66.98 | 776 |
| Jan 23, 2025 | 64.86 | 65.51 | 64.86 | 65.51 | 65.51 | 471 |
| Jan 22, 2025 | 65.40 | 65.40 | 64.80 | 64.85 | 64.85 | 545 |
| Jan 21, 2025 | 65.15 | 66.00 | 65.15 | 65.50 | 65.50 | 260 |
| Jan 20, 2025 | 65.98 | 66.00 | 65.10 | 65.15 | 65.15 | 274 |
| Jan 17, 2025 | 64.78 | 65.98 | 64.55 | 65.98 | 65.98 | 128 |
| Jan 16, 2025 | 64.20 | 65.50 | 64.20 | 64.78 | 64.78 | 1,583 |
| Jan 15, 2025 | 64.06 | 64.21 | 64.06 | 64.21 | 64.21 | 112 |
| Jan 14, 2025 | 63.50 | 64.50 | 63.50 | 64.05 | 64.05 | 561 |
| Jan 13, 2025 | 63.52 | 63.53 | 63.50 | 63.50 | 63.50 | 228 |
| Jan 10, 2025 | 64.81 | 64.81 | 63.50 | 63.50 | 63.50 | 212 |
| Jan 9, 2025 | 66.50 | 66.50 | 64.80 | 64.80 | 64.80 | 152 |
| Jan 8, 2025 | 68.00 | 68.01 | 64.90 | 66.50 | 66.50 | 728 |
| Jan 7, 2025 | 69.00 | 69.00 | 67.99 | 68.00 | 68.00 | 306 |
| Jan 6, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 218 |
| Jan 3, 2025 | 68.51 | 68.98 | 68.50 | 68.98 | 68.98 | 107 |
| Jan 2, 2025 | 68.50 | 68.51 | 68.50 | 68.51 | 68.51 | 228 |
| Dec 31, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 20 |
| Dec 30, 2024 | 68.99 | 69.01 | 67.98 | 68.50 | 68.50 | 810 |
| Dec 27, 2024 | 69.50 | 70.00 | 69.00 | 69.00 | 69.00 | 414 |
| Dec 24, 2024 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 563 |
| Dec 23, 2024 | 68.49 | 69.99 | 68.49 | 69.99 | 69.99 | 457 |
| Dec 20, 2024 | 65.99 | 68.50 | 65.99 | 68.49 | 68.49 | 482 |
| Dec 19, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 1 |
| Dec 18, 2024 | 66.01 | 67.00 | 65.50 | 65.99 | 65.99 | 325 |
| Dec 17, 2024 | 65.00 | 67.50 | 65.00 | 66.01 | 66.01 | 1,036 |
| Dec 16, 2024 | 65.00 | 65.47 | 64.68 | 64.70 | 64.70 | 221 |
| Dec 13, 2024 | 61.56 | 65.00 | 61.56 | 65.00 | 65.00 | 747 |
| Dec 12, 2024 | 61.99 | 62.00 | 61.88 | 62.00 | 62.00 | 90 |
| Dec 11, 2024 | 62.00 | 62.29 | 61.99 | 61.99 | 61.99 | 222 |
| Dec 10, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1 |
| Dec 9, 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 161 |
| Dec 6, 2024 | 61.31 | 61.51 | 61.31 | 61.31 | 61.31 | 853 |
| Dec 5, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 1 |
| Dec 4, 2024 | 61.01 | 61.51 | 61.01 | 61.16 | 61.16 | 335 |
| Dec 3, 2024 | 61.00 | 61.20 | 60.98 | 61.00 | 61.00 | 679 |
| Dec 2, 2024 | 61.11 | 61.15 | 60.80 | 60.80 | 60.80 | 400 |
| Nov 29, 2024 | 61.25 | 61.26 | 61.10 | 61.10 | 61.10 | 185 |
| Nov 28, 2024 | 61.80 | 61.80 | 61.20 | 61.25 | 61.25 | 717 |
| Nov 27, 2024 | 62.49 | 62.70 | 61.70 | 61.80 | 61.80 | 616 |
| Nov 26, 2024 | 62.12 | 62.60 | 61.99 | 62.49 | 62.49 | 604 |
| Nov 25, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 534 |
| Nov 22, 2024 | 62.00 | 62.69 | 62.00 | 62.69 | 62.69 | 555 |
| Nov 21, 2024 | 65.00 | 65.00 | 59.50 | 62.20 | 62.20 | 1,807 |
| Nov 20, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 225 |
| Nov 19, 2024 | 64.71 | 65.48 | 64.55 | 64.55 | 64.55 | 333 |
| Nov 18, 2024 | 64.61 | 65.48 | 64.61 | 64.71 | 64.71 | 9 |
| Nov 15, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 1 |
| Nov 14, 2024 | 65.00 | 65.01 | 64.60 | 64.61 | 64.61 | 224 |
| Nov 13, 2024 | 64.60 | 65.00 | 64.60 | 65.00 | 65.00 | 98 |
| Nov 12, 2024 | 64.60 | 64.61 | 64.60 | 64.60 | 64.60 | 189 |
| Nov 11, 2024 | 64.99 | 65.01 | 64.60 | 64.60 | 64.60 | 317 |
| Nov 8, 2024 | 65.00 | 65.01 | 64.60 | 64.99 | 64.99 | 781 |
| Nov 7, 2024 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | 435 |
| Nov 6, 2024 | 66.28 | 66.29 | 65.50 | 65.50 | 65.50 | 518 |
| Nov 5, 2024 | 64.53 | 66.00 | 64.53 | 65.51 | 65.51 | 877 |
| Nov 4, 2024 | 64.10 | 65.00 | 64.01 | 64.53 | 64.53 | 460 |
| Nov 1, 2024 | 61.51 | 65.00 | 61.51 | 64.10 | 64.10 | 539 |
| Oct 31, 2024 | 60.81 | 62.00 | 60.80 | 61.50 | 61.50 | 533 |
| Oct 30, 2024 | 59.99 | 61.00 | 59.99 | 60.66 | 60.66 | 306 |
| Oct 29, 2024 | 59.51 | 60.00 | 59.51 | 60.00 | 60.00 | 320 |
| Oct 28, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | 75 |
| Oct 25, 2024 | 59.80 | 59.80 | 59.00 | 59.51 | 59.51 | 356 |
| Oct 24, 2024 | 59.10 | 60.00 | 59.10 | 59.80 | 59.80 | 144 |
| Oct 23, 2024 | 59.20 | 59.61 | 59.10 | 59.10 | 59.10 | 308 |
| Oct 22, 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 389 |
| Oct 21, 2024 | 57.98 | 58.50 | 57.98 | 58.50 | 58.50 | 819 |
| Oct 18, 2024 | 57.50 | 58.01 | 57.50 | 58.01 | 58.01 | 398 |
| Oct 17, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 387 |
| Oct 16, 2024 | 56.05 | 57.00 | 56.05 | 57.00 | 57.00 | 62 |
| Oct 15, 2024 | 56.00 | 56.50 | 55.41 | 56.05 | 56.05 | 587 |
| Oct 14, 2024 | 55.02 | 56.00 | 55.02 | 56.00 | 56.00 | 694 |
| Oct 11, 2024 | 55.11 | 55.50 | 54.90 | 55.02 | 55.02 | 949 |
| Oct 10, 2024 | 54.80 | 55.20 | 54.80 | 55.10 | 55.10 | 1,685 |
| Oct 9, 2024 | 54.70 | 55.20 | 54.50 | 54.80 | 54.80 | 1,504 |
| Oct 8, 2024 | 55.48 | 55.48 | 54.60 | 54.70 | 54.70 | 900 |
| Oct 7, 2024 | 56.10 | 56.48 | 54.02 | 55.48 | 55.48 | 1,915 |
| Oct 4, 2024 | 56.99 | 57.00 | 56.50 | 57.00 | 57.00 | 765 |
| Oct 3, 2024 | 58.00 | 58.50 | 57.00 | 57.00 | 57.00 | 428 |
| Oct 2, 2024 | 57.61 | 58.00 | 57.61 | 58.00 | 58.00 | 448 |
| Oct 1, 2024 | 58.48 | 58.48 | 57.60 | 57.60 | 57.60 | 258 |
| Sep 30, 2024 | 58.00 | 58.49 | 58.00 | 58.48 | 58.48 | 93 |
| Sep 27, 2024 | 57.51 | 58.24 | 57.51 | 58.24 | 58.24 | 217 |
| Sep 26, 2024 | 57.60 | 57.60 | 57.50 | 57.51 | 57.51 | 426 |
| Sep 25, 2024 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | 33 |
| Sep 24, 2024 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 460 |
| Sep 23, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 55 |
| Sep 20, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1 |
| Sep 19, 2024 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | 187 |
| Sep 18, 2024 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 109 |
| Sep 17, 2024 | 56.98 | 58.00 | 56.10 | 58.00 | 58.00 | 509 |
| Sep 16, 2024 | 57.01 | 57.01 | 56.98 | 56.98 | 56.98 | 167 |
| Sep 13, 2024 | 57.50 | 58.00 | 57.01 | 57.01 | 57.01 | 241 |
| Sep 12, 2024 | 57.99 | 58.00 | 57.01 | 57.50 | 57.50 | 185 |
| Sep 11, 2024 | 58.98 | 58.98 | 57.24 | 58.00 | 58.00 | 252 |
| Sep 10, 2024 | 59.97 | 59.97 | 57.70 | 59.00 | 59.00 | 223 |
| Sep 9, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 5 |
| Sep 6, 2024 | 59.03 | 59.06 | 59.03 | 59.03 | 59.03 | 50 |
| Sep 5, 2024 | 59.02 | 59.03 | 59.02 | 59.03 | 59.03 | 25 |
| Sep 4, 2024 | 59.01 | 59.02 | 59.01 | 59.02 | 59.02 | 3 |
| Sep 3, 2024 | 59.01 | 59.02 | 59.01 | 59.01 | 59.01 | 50 |
| Sep 2, 2024 | 59.00 | 59.50 | 59.00 | 59.00 | 59.00 | 259 |
| Aug 30, 2024 | 60.00 | 60.01 | 58.50 | 58.50 | 58.50 | 384 |
| Aug 29, 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 64 |
| Aug 28, 2024 | 59.99 | 59.99 | 58.00 | 59.50 | 59.50 | 302 |
| Aug 27, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 1 |
| Aug 26, 2024 | 58.83 | 60.00 | 58.82 | 60.00 | 60.00 | 210 |
| Aug 23, 2024 | 58.80 | 58.82 | 58.80 | 58.82 | 58.82 | 51 |
| Aug 22, 2024 | 58.00 | 58.83 | 57.01 | 58.83 | 58.83 | 151 |
| Aug 21, 2024 | 58.36 | 58.37 | 58.00 | 58.00 | 58.00 | 7 |
| Aug 20, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 1 |
| Aug 19, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 1 |
| Aug 16, 2024 | 58.39 | 58.39 | 58.38 | 58.38 | 58.38 | 79 |
| Aug 15, 2024 | 58.00 | 58.39 | 58.00 | 58.39 | 58.39 | 12 |
| Aug 14, 2024 | 58.38 | 58.38 | 58.00 | 58.00 | 58.00 | 3 |
| Aug 13, 2024 | 58.00 | 58.38 | 58.00 | 58.38 | 58.38 | 65 |
| Aug 12, 2024 | 58.49 | 58.49 | 58.00 | 58.00 | 58.00 | 106 |
| Aug 9, 2024 | 57.99 | 57.99 | 55.32 | 57.00 | 57.00 | 535 |
| Aug 8, 2024 | 57.99 | 58.01 | 56.29 | 57.99 | 57.99 | 415 |
| Aug 7, 2024 | 59.80 | 59.80 | 58.00 | 58.00 | 58.00 | 272 |
| Aug 6, 2024 | 59.99 | 59.99 | 59.98 | 59.99 | 59.99 | 63 |
| Aug 5, 2024 | 59.51 | 59.99 | 59.51 | 59.99 | 59.99 | 39 |
| Aug 2, 2024 | 59.51 | 59.51 | 59.50 | 59.50 | 59.50 | 85 |
| Aug 1, 2024 | 60.00 | 60.50 | 59.50 | 59.50 | 59.50 | 41 |
| Jul 31, 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 21 |
| Jul 30, 2024 | 59.29 | 59.50 | 59.29 | 59.50 | 59.50 | 31 |
| Jul 29, 2024 | 59.28 | 59.29 | 59.28 | 59.29 | 59.29 | 70 |
| Jul 26, 2024 | 59.99 | 59.99 | 58.19 | 59.29 | 59.29 | 394 |
| Jul 25, 2024 | 60.19 | 60.19 | 60.00 | 60.00 | 60.00 | 131 |
| Jul 24, 2024 | 60.98 | 60.98 | 60.00 | 60.20 | 60.20 | 180 |
| Jul 23, 2024 | 61.99 | 61.99 | 60.99 | 60.99 | 60.99 | 121 |
| Jul 22, 2024 | 63.40 | 63.40 | 62.00 | 62.00 | 62.00 | 160 |
| Jul 19, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 49 |
| Jul 18, 2024 | 63.40 | 63.40 | 63.03 | 63.40 | 63.40 | 306 |
| Jul 17, 2024 | 63.49 | 63.49 | 63.40 | 63.40 | 63.40 | 131 |
| Jul 16, 2024 | 63.50 | 64.00 | 61.51 | 63.49 | 63.49 | 643 |
| Jul 15, 2024 | 63.49 | 63.50 | 63.49 | 63.50 | 63.50 | 20 |
| Jul 12, 2024 | 61.51 | 63.50 | 61.51 | 63.50 | 63.50 | 115 |
| Jul 11, 2024 | 61.51 | 61.53 | 61.51 | 61.51 | 61.51 | 158 |
| Jul 10, 2024 | 61.50 | 62.00 | 61.20 | 62.00 | 62.00 | 221 |
| Jul 9, 2024 | 61.51 | 61.51 | 61.00 | 61.20 | 61.20 | 91 |
| Jul 8, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 8 |
| Jul 5, 2024 | 61.23 | 62.00 | 61.23 | 62.00 | 62.00 | 52 |
| Jul 4, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 1 |
| Jul 3, 2024 | 61.23 | 61.24 | 61.23 | 61.23 | 61.23 | 89 |
| Jul 2, 2024 | 61.64 | 61.69 | 61.22 | 61.22 | 61.22 | 217 |
| Jul 1, 2024 | 61.61 | 61.64 | 61.61 | 61.64 | 61.64 | 88 |
| Jun 28, 2024 | 62.39 | 62.39 | 61.61 | 61.61 | 61.61 | 122 |
| Jun 27, 2024 | 61.60 | 62.39 | 61.60 | 62.39 | 62.39 | 460 |
| Jun 26, 2024 | 62.69 | 62.69 | 62.31 | 62.33 | 62.33 | 99 |
| Jun 25, 2024 | 62.69 | 62.70 | 62.69 | 62.70 | 62.70 | 29 |
| Jun 24, 2024 | 62.01 | 62.69 | 62.00 | 62.69 | 62.69 | 653 |
| Jun 21, 2024 | 62.50 | 62.89 | 62.50 | 62.85 | 62.85 | 388 |
| Jun 20, 2024 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 60 |
| Jun 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 185 |
| Jun 18, 2024 | 63.08 | 63.08 | 61.50 | 62.50 | 62.50 | 764 |
| Jun 17, 2024 | 63.02 | 63.10 | 62.95 | 63.08 | 63.08 | 735 |
| Jun 14, 2024 | 65.40 | 65.42 | 64.70 | 64.70 | 64.70 | 351 |
| Jun 13, 2024 | 65.80 | 65.99 | 65.40 | 65.40 | 65.40 | 417 |
| Jun 12, 2024 | 65.51 | 65.99 | 65.51 | 65.80 | 65.80 | 155 |
| Jun 11, 2024 | 66.19 | 67.01 | 65.51 | 65.51 | 65.51 | 1,006 |
| Jun 10, 2024 | 65.51 | 66.39 | 65.50 | 66.39 | 66.39 | 631 |
| Jun 7, 2024 | 65.01 | 66.50 | 65.01 | 66.20 | 66.20 | 79 |
| Jun 6, 2024 | 66.49 | 66.49 | 64.51 | 65.49 | 65.49 | 363 |
| Jun 5, 2024 | 65.27 | 66.50 | 64.51 | 66.50 | 66.50 | 480 |
| Jun 4, 2024 | 65.89 | 66.38 | 65.89 | 66.00 | 66.00 | 171 |
| Jun 3, 2024 | 65.00 | 65.99 | 64.50 | 65.89 | 65.89 | 360 |
| May 31, 2024 | 65.69 | 65.70 | 65.69 | 65.69 | 65.69 | 138 |
| May 30, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 51 |
| May 29, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 1 |
| May 28, 2024 | 65.00 | 65.69 | 65.00 | 65.69 | 65.69 | 143 |
| May 27, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 105 |
| May 24, 2024 | 62.01 | 64.50 | 62.01 | 64.50 | 64.50 | 397 |
| May 23, 2024 | 63.99 | 64.00 | 62.00 | 63.50 | 63.50 | 1,381 |
| May 22, 2024 | 64.00 | 65.02 | 64.00 | 64.00 | 64.00 | 725 |
| May 21, 2024 | 65.10 | 65.10 | 64.00 | 64.00 | 64.00 | 157 |
| May 20, 2024 | 65.50 | 65.52 | 65.10 | 65.10 | 65.10 | 59 |
| May 17, 2024 | 66.00 | 66.00 | 65.00 | 65.50 | 65.50 | 290 |
| May 16, 2024 | 65.51 | 66.50 | 65.51 | 66.00 | 66.00 | 202 |
| May 15, 2024 | 67.00 | 67.00 | 65.50 | 65.51 | 65.51 | 156 |
| May 14, 2024 | 67.50 | 67.50 | 66.50 | 67.50 | 67.50 | 288 |
| May 13, 2024 | 2.67 Dividend | |||||
| May 13, 2024 | 66.83 | 67.50 | 66.83 | 67.50 | 67.50 | 234 |
| May 10, 2024 | 68.00 | 69.50 | 68.00 | 69.50 | 66.83 | 280 |
| May 9, 2024 | 67.60 | 68.00 | 67.60 | 68.00 | 65.39 | 82 |
| May 8, 2024 | 65.99 | 67.60 | 65.99 | 67.60 | 65.00 | 335 |
| May 7, 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 62.98 | 181 |
| May 6, 2024 | 64.00 | 64.10 | 63.21 | 64.10 | 61.64 | 86 |
Related Tickers
CRAP.PA Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative
84.50
+0.96%
DBK.SG Deutsche Bank AG
24.04
+0.59%
0ILK.IL CaixaBank, S.A.
6.88
-0.07%
ACA.VI Crédit Agricole S.A.
16.62
+0.54%
DBK.BE Deutsche Bank AG
23.91
-0.42%
DBK.F Deutsche Bank Aktiengesellschaft
24.09
+0.73%
CBK.DE Commerzbank AG
24.28
0.00%
BNP.PA BNP Paribas SA
76.36
0.00%
DBK.DE Deutsche Bank Aktiengesellschaft
23.96
0.00%