XETRA - Delayed Quote EUR

Crédit Agricole S.A. (XCA.DE)

Compare
14.31 0.00 (0.00%)
As of September 9 at 5:35 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 9, 2024 14.20 14.31 14.19 14.31 14.31 827
Sep 6, 2024 14.20 14.30 14.20 14.30 14.30 708
Sep 5, 2024 14.20 14.20 14.20 14.20 14.20 -
Sep 4, 2024 13.97 14.02 13.97 14.02 14.02 1,040
Sep 3, 2024 13.93 14.02 13.93 14.02 14.02 127
Sep 2, 2024 14.16 14.22 14.14 14.14 14.14 941
Aug 30, 2024 14.02 14.10 14.02 14.10 14.10 100
Aug 29, 2024 13.84 13.84 13.84 13.84 13.84 -
Aug 28, 2024 13.87 13.87 13.87 13.87 13.87 -
Aug 27, 2024 13.74 13.78 13.74 13.76 13.76 370
Aug 26, 2024 13.68 13.69 13.68 13.69 13.69 90
Aug 23, 2024 13.66 13.71 13.62 13.71 13.71 87
Aug 22, 2024 13.62 13.62 13.60 13.60 13.60 300
Aug 21, 2024 13.59 13.59 13.59 13.59 13.59 -
Aug 20, 2024 13.60 13.60 13.53 13.53 13.53 200
Aug 19, 2024 13.60 13.60 13.56 13.56 13.56 356
Aug 16, 2024 13.48 13.51 13.47 13.51 13.51 522
Aug 15, 2024 13.38 13.53 13.35 13.50 13.50 2,599
Aug 14, 2024 13.20 13.20 13.20 13.20 13.20 -
Aug 13, 2024 13.24 13.24 13.20 13.20 13.20 650
Aug 12, 2024 13.16 13.16 13.16 13.16 13.16 -
Aug 9, 2024 13.18 13.18 13.16 13.16 13.16 2
Aug 8, 2024 13.03 13.15 13.03 13.15 13.15 128
Aug 7, 2024 13.01 13.20 13.01 13.16 13.16 347
Aug 6, 2024 13.02 13.02 12.83 12.86 12.86 589
Aug 5, 2024 12.57 12.93 12.55 12.93 12.93 19,445
Aug 2, 2024 13.77 13.77 12.94 12.94 12.94 2,198
Aug 1, 2024 14.27 14.27 13.93 13.94 13.94 621
Jul 31, 2024 13.99 13.99 13.99 13.99 13.99 -
Jul 30, 2024 13.94 13.96 13.94 13.96 13.96 162
Jul 29, 2024 13.94 13.94 13.56 13.56 13.56 262
Jul 26, 2024 13.85 13.92 13.85 13.92 13.92 197
Jul 25, 2024 13.61 13.84 13.61 13.84 13.84 2,435
Jul 24, 2024 13.90 14.11 13.90 14.11 14.11 46
Jul 23, 2024 13.98 14.01 13.98 14.01 14.01 180
Jul 22, 2024 14.02 14.02 14.00 14.00 14.00 129
Jul 19, 2024 13.85 13.85 13.85 13.85 13.85 -
Jul 18, 2024 13.89 13.92 13.89 13.89 13.89 2,936
Jul 17, 2024 13.65 13.74 13.65 13.73 13.73 1,400
Jul 16, 2024 13.57 13.66 13.57 13.66 13.66 300
Jul 15, 2024 13.48 13.65 13.48 13.64 13.64 172
Jul 12, 2024 13.55 13.55 13.40 13.40 13.40 1,500
Jul 11, 2024 13.54 13.54 13.54 13.54 13.54 90
Jul 10, 2024 13.24 13.40 13.23 13.40 13.40 3,750
Jul 9, 2024 13.31 13.31 13.23 13.27 13.27 857
Jul 8, 2024 13.58 13.85 13.54 13.54 13.54 2,096
Jul 5, 2024 13.59 13.61 13.56 13.59 13.59 7,227
Jul 4, 2024 13.60 13.67 13.60 13.60 13.60 1,612
Jul 3, 2024 13.08 13.36 13.08 13.30 13.30 870
Jul 2, 2024 13.01 13.05 13.01 13.05 13.05 650
Jul 1, 2024 13.33 13.35 13.06 13.06 13.06 21,083
Jun 28, 2024 12.93 12.93 12.63 12.63 12.63 6,481
Jun 27, 2024 12.93 12.93 12.93 12.93 12.93 -
Jun 26, 2024 13.12 13.12 12.95 12.95 12.95 89
Jun 25, 2024 13.25 13.25 13.14 13.14 13.14 1,220
Jun 24, 2024 13.13 13.27 13.13 13.26 13.26 3,690
Jun 21, 2024 13.12 13.12 13.11 13.11 13.11 251
Jun 20, 2024 13.10 13.11 13.10 13.11 13.11 3,000
Jun 19, 2024 13.03 13.06 13.00 13.02 13.02 5,979
Jun 18, 2024 13.01 13.01 13.01 13.01 13.01 -
Jun 17, 2024 13.03 13.16 12.98 13.01 13.01 2,680
Jun 14, 2024 13.07 13.07 12.77 12.77 12.77 3,576
Jun 13, 2024 13.57 13.57 13.23 13.23 13.23 2,130
Jun 12, 2024 13.94 13.94 13.81 13.81 13.81 5,125
Jun 11, 2024 14.04 14.11 13.48 13.60 13.60 11,666
Jun 10, 2024 13.99 14.10 13.98 14.06 14.06 1,554
Jun 7, 2024 14.63 14.65 14.60 14.60 14.60 974
Jun 6, 2024 14.53 14.59 14.42 14.59 14.59 386
Jun 5, 2024 14.48 14.48 14.48 14.48 14.48 -
Jun 4, 2024 14.88 14.88 14.60 14.70 14.70 4,191
Jun 3, 2024 15.06 15.06 15.00 15.00 15.00 1,061
May 31, 2024 14.90 14.90 14.87 14.89 14.89 368
May 30, 2024 14.76 14.76 14.76 14.76 14.76 300
May 29, 2024 1.05 Dividend
May 29, 2024 14.87 14.87 14.73 14.73 14.73 1,133
May 28, 2024 15.89 15.89 15.77 15.77 14.73 945
May 27, 2024 15.83 15.90 15.76 15.90 14.84 1,695
May 24, 2024 15.63 15.77 15.63 15.77 14.73 550
May 23, 2024 15.72 15.76 15.72 15.76 14.71 89
May 22, 2024 15.80 15.83 15.74 15.76 14.71 1,460
May 21, 2024 15.85 15.85 15.62 15.72 14.67 424
May 20, 2024 15.90 15.90 15.90 15.90 14.84 -
May 17, 2024 15.83 15.87 15.79 15.85 14.79 517
May 16, 2024 15.62 15.65 15.62 15.63 14.58 950
May 15, 2024 15.70 15.72 15.60 15.60 14.56 1,534
May 14, 2024 15.72 15.72 15.61 15.61 14.58 410
May 13, 2024 15.64 15.64 15.61 15.61 14.57 225
May 10, 2024 15.42 15.46 15.42 15.43 14.40 493
May 9, 2024 15.47 15.47 15.47 15.47 14.44 40
May 8, 2024 15.38 15.38 15.30 15.35 14.33 640
May 7, 2024 15.07 15.27 15.07 15.27 14.26 663
May 6, 2024 14.80 15.05 14.80 14.99 14.00 477
May 3, 2024 15.10 15.21 14.77 14.77 13.79 4,660
May 2, 2024 14.62 14.70 14.60 14.69 13.72 2,274
Apr 30, 2024 14.60 14.61 14.56 14.56 13.59 715
Apr 29, 2024 14.63 14.65 14.53 14.53 13.57 1,550
Apr 26, 2024 14.69 14.69 14.56 14.56 13.59 300
Apr 25, 2024 14.45 14.45 14.45 14.45 13.49 -
Apr 24, 2024 14.45 14.45 14.45 14.45 13.49 -
Apr 23, 2024 14.30 14.40 14.25 14.25 13.30 3,681
Apr 22, 2024 13.95 13.95 13.95 13.95 13.02 -
Apr 19, 2024 13.84 14.02 13.84 13.95 13.02 4,077
Apr 18, 2024 13.85 13.90 13.85 13.90 12.98 175
Apr 17, 2024 13.56 13.70 13.56 13.66 12.76 568
Apr 16, 2024 13.57 13.57 13.53 13.55 12.64 1,520
Apr 15, 2024 13.85 13.95 13.85 13.93 13.00 5,452
Apr 12, 2024 13.88 13.88 13.88 13.88 12.96 500
Apr 11, 2024 13.97 13.97 13.97 13.97 13.04 -
Apr 10, 2024 14.13 14.15 13.97 13.97 13.04 17,128
Apr 9, 2024 14.04 14.04 14.04 14.04 13.11 -
Apr 8, 2024 14.15 14.15 14.14 14.14 13.19 48
Apr 5, 2024 13.94 14.01 13.94 14.01 13.07 51
Apr 4, 2024 14.14 14.21 14.14 14.19 13.25 1,436
Apr 3, 2024 13.94 14.01 13.94 14.01 13.07 3,896
Apr 2, 2024 13.84 13.89 13.84 13.89 12.96 101
Mar 28, 2024 13.63 13.82 13.63 13.82 12.90 540
Mar 27, 2024 13.54 13.57 13.48 13.57 12.66 655
Mar 26, 2024 13.50 13.53 13.34 13.34 12.45 650
Mar 25, 2024 13.39 13.40 13.39 13.40 12.51 370
Mar 22, 2024 13.51 13.51 13.40 13.40 12.51 731
Mar 21, 2024 13.32 13.40 13.32 13.40 12.51 2,000
Mar 20, 2024 13.25 13.25 13.25 13.25 12.37 -
Mar 19, 2024 13.25 13.25 13.25 13.25 12.36 -
Mar 18, 2024 13.14 13.14 13.14 13.14 12.27 74
Mar 15, 2024 13.05 13.05 13.03 13.03 12.16 47
Mar 14, 2024 12.99 13.08 12.99 13.04 12.17 1,000
Mar 13, 2024 13.02 13.02 12.99 12.99 12.13 124
Mar 12, 2024 12.94 12.94 12.94 12.94 12.08 -
Mar 11, 2024 12.74 12.88 12.74 12.88 12.03 6
Mar 8, 2024 12.83 12.85 12.83 12.85 12.00 1,501
Mar 7, 2024 12.58 12.78 12.58 12.78 11.93 16,070
Mar 6, 2024 12.58 12.60 12.54 12.54 11.71 2,201
Mar 5, 2024 12.50 12.50 12.50 12.50 11.67 2,592
Mar 4, 2024 12.58 12.60 12.54 12.60 11.76 661
Mar 1, 2024 12.54 12.60 12.54 12.60 11.76 1,246
Feb 29, 2024 12.56 12.56 12.56 12.56 11.73 22
Feb 28, 2024 12.57 12.57 12.57 12.57 11.74 200
Feb 27, 2024 12.51 12.52 12.51 12.52 11.69 9,047
Feb 26, 2024 12.54 12.54 12.42 12.46 11.63 168
Feb 23, 2024 12.51 12.55 12.49 12.55 11.72 1,000
Feb 22, 2024 12.63 12.63 12.62 12.62 11.78 350
Feb 21, 2024 12.54 12.54 12.53 12.53 11.69 1,820
Feb 20, 2024 12.42 12.42 12.40 12.40 11.57 25
Feb 19, 2024 12.23 12.37 12.23 12.35 11.53 559
Feb 16, 2024 12.32 12.32 12.32 12.32 11.50 1
Feb 15, 2024 12.26 12.26 12.14 12.23 11.42 271
Feb 14, 2024 12.24 12.25 12.24 12.25 11.44 1,265
Feb 13, 2024 12.24 12.24 12.15 12.21 11.39 825
Feb 12, 2024 12.29 12.29 12.21 12.21 11.40 717
Feb 9, 2024 12.39 12.39 12.38 12.38 11.56 564
Feb 8, 2024 12.41 12.41 12.27 12.28 11.46 6,080
Feb 7, 2024 12.92 12.92 12.92 12.92 12.06 880
Feb 6, 2024 13.12 13.12 13.07 13.07 12.20 2
Feb 5, 2024 13.37 13.50 13.37 13.50 12.60 10
Feb 2, 2024 13.00 13.15 13.00 13.15 12.27 465
Feb 1, 2024 12.98 13.09 12.82 12.82 11.96 497
Jan 31, 2024 13.38 13.40 13.37 13.37 12.48 301
Jan 30, 2024 13.27 13.27 13.26 13.26 12.37 1,600
Jan 29, 2024 13.48 13.48 13.25 13.25 12.37 2,539
Jan 26, 2024 13.53 13.53 13.47 13.47 12.57 101
Jan 25, 2024 13.43 13.43 13.41 13.41 12.52 10
Jan 24, 2024 13.36 13.36 13.25 13.25 12.37 2,100
Jan 23, 2024 13.33 13.33 13.26 13.27 12.39 2,500
Jan 22, 2024 13.33 13.33 13.33 13.33 12.44 78
Jan 19, 2024 13.28 13.28 13.25 13.25 12.37 130
Jan 18, 2024 13.16 13.16 13.08 13.09 12.22 520
Jan 17, 2024 13.02 13.10 12.99 13.10 12.23 1,748
Jan 16, 2024 13.22 13.22 13.22 13.22 12.34 -
Jan 15, 2024 13.20 13.25 13.20 13.22 12.34 2,040
Jan 12, 2024 13.05 13.05 13.05 13.05 12.18 -
Jan 11, 2024 13.16 13.16 13.07 13.07 12.20 400
Jan 10, 2024 13.29 13.34 13.26 13.26 12.38 400
Jan 9, 2024 13.30 13.32 13.25 13.25 12.37 1,130
Jan 8, 2024 13.18 13.34 13.18 13.34 12.45 130
Jan 5, 2024 13.08 13.26 13.08 13.26 12.38 14,188
Jan 4, 2024 13.00 13.25 13.00 13.25 12.37 1,900
Jan 3, 2024 13.09 13.09 12.95 12.95 12.09 590
Jan 2, 2024 12.93 13.06 12.93 13.06 12.19 459
Dec 29, 2023 12.91 12.91 12.87 12.87 12.01 24
Dec 28, 2023 12.90 12.90 12.86 12.86 12.00 14
Dec 27, 2023 12.85 12.90 12.85 12.90 12.04 22
Dec 22, 2023 12.85 12.85 12.85 12.85 12.00 -
Dec 21, 2023 12.80 12.80 12.78 12.78 11.93 180
Dec 20, 2023 12.97 12.97 12.87 12.87 12.01 23
Dec 19, 2023 12.72 12.78 12.72 12.78 11.93 793
Dec 18, 2023 12.87 12.91 12.75 12.75 11.90 1,590
Dec 15, 2023 12.99 12.99 12.92 12.96 12.10 2,628
Dec 14, 2023 12.96 13.00 12.96 13.00 12.13 1,500
Dec 13, 2023 12.64 12.64 12.60 12.60 11.77 100
Dec 12, 2023 12.64 12.64 12.64 12.64 11.80 -
Dec 11, 2023 12.68 12.68 12.64 12.64 11.80 507
Dec 8, 2023 12.62 12.62 12.62 12.62 11.78 -
Dec 7, 2023 12.32 12.44 12.32 12.44 11.61 653
Dec 6, 2023 12.26 12.43 12.26 12.43 11.60 262
Dec 5, 2023 12.17 12.19 12.15 12.15 11.34 400
Dec 4, 2023 12.09 12.12 12.03 12.06 11.26 1,337
Dec 1, 2023 12.02 12.07 12.01 12.07 11.26 8,251
Nov 30, 2023 11.90 11.98 11.90 11.95 11.16 980
Nov 29, 2023 11.70 11.70 11.70 11.70 10.92 -
Nov 28, 2023 11.75 11.75 11.75 11.75 10.96 -
Nov 27, 2023 11.72 11.74 11.72 11.74 10.96 177
Nov 24, 2023 11.74 11.74 11.74 11.74 10.96 -
Nov 23, 2023 11.70 11.72 11.70 11.72 10.94 50
Nov 22, 2023 11.65 11.65 11.65 11.65 10.87 -
Nov 21, 2023 11.65 11.65 11.65 11.65 10.87 -
Nov 20, 2023 11.78 11.80 11.77 11.80 11.02 1,285
Nov 17, 2023 11.75 11.75 11.75 11.75 10.97 -
Nov 16, 2023 11.66 11.66 11.66 11.66 10.88 -
Nov 15, 2023 11.80 11.80 11.60 11.69 10.91 1,099
Nov 14, 2023 11.75 11.75 11.75 11.75 10.97 -
Nov 13, 2023 11.74 11.74 11.73 11.74 10.96 201
Nov 10, 2023 11.71 11.71 11.71 11.71 10.93 -
Nov 9, 2023 11.80 11.80 11.70 11.70 10.92 200
Nov 8, 2023 11.73 11.73 11.73 11.73 10.95 -
Nov 7, 2023 11.65 11.65 11.59 11.59 10.82 25
Nov 6, 2023 11.68 11.68 11.68 11.68 10.91 1
Nov 3, 2023 11.75 11.75 11.75 11.75 10.97 650
Nov 2, 2023 11.43 11.43 11.43 11.43 10.67 -
Nov 1, 2023 11.44 11.44 11.43 11.43 10.67 38
Oct 31, 2023 11.38 11.38 11.37 11.37 10.62 234
Oct 30, 2023 11.25 11.25 11.25 11.25 10.50 3,000
Oct 27, 2023 11.22 11.22 11.22 11.22 10.48 450
Oct 26, 2023 11.09 11.21 11.09 11.21 10.46 8
Oct 25, 2023 11.29 11.29 11.26 11.26 10.51 20
Oct 24, 2023 11.28 11.28 11.25 11.25 10.50 1,406
Oct 23, 2023 11.30 11.32 11.29 11.32 10.56 266
Oct 20, 2023 11.38 11.38 11.38 11.38 10.63 -
Oct 19, 2023 11.38 11.38 11.38 11.38 10.63 -
Oct 18, 2023 11.45 11.45 11.45 11.45 10.69 -
Oct 17, 2023 11.54 11.54 11.54 11.54 10.77 -
Oct 16, 2023 11.49 11.54 11.49 11.54 10.77 -
Oct 13, 2023 11.44 11.50 11.39 11.40 10.64 385
Oct 12, 2023 11.68 11.68 11.68 11.68 10.90 -
Oct 11, 2023 11.71 11.71 11.68 11.68 10.90 271
Oct 10, 2023 11.66 11.66 11.45 11.45 10.69 51
Oct 9, 2023 11.57 11.57 11.46 11.46 10.70 47
Oct 6, 2023 11.65 11.68 11.64 11.68 10.90 72
Oct 5, 2023 11.40 11.40 11.35 11.35 10.59 2,100
Oct 4, 2023 11.28 11.35 11.28 11.35 10.59 50
Oct 3, 2023 11.36 11.36 11.36 11.36 10.60 1,000
Oct 2, 2023 11.73 11.73 11.60 11.60 10.83 1,112
Sep 29, 2023 11.69 11.69 11.67 11.69 10.91 535
Sep 28, 2023 11.66 11.66 11.66 11.66 10.88 -
Sep 27, 2023 11.50 11.50 11.50 11.50 10.74 -
Sep 26, 2023 11.44 11.44 11.44 11.44 10.68 -
Sep 25, 2023 11.50 11.50 11.46 11.46 10.70 150
Sep 22, 2023 11.50 11.50 11.50 11.50 10.74 -
Sep 21, 2023 11.69 11.69 11.69 11.69 10.91 -
Sep 20, 2023 11.82 11.84 11.80 11.80 11.02 1,475
Sep 19, 2023 11.65 11.65 11.65 11.65 10.87 -
Sep 18, 2023 11.84 11.84 11.84 11.84 11.06 7
Sep 15, 2023 11.79 11.80 11.77 11.78 10.99 1,392
Sep 14, 2023 11.52 11.52 11.52 11.52 10.75 -
Sep 13, 2023 11.50 11.52 11.50 11.52 10.75 283
Sep 12, 2023 11.30 11.30 11.30 11.30 10.55 -
Sep 11, 2023 11.30 11.30 11.30 11.30 10.55 -