Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Crédit Agricole S.A. (XCA.DE)

Compare
16.09
-0.06
(-0.34%)
As of 10:27:33 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202516.1416.1416.0816.0916.09398
Apr 15, 202515.7915.7915.7915.7915.79-
Apr 14, 202515.7215.7915.7215.7915.79608
Apr 11, 202515.4015.5115.3215.4715.473,280
Apr 10, 202516.0716.0715.4415.4415.445,864
Apr 9, 202514.9015.0214.7614.9414.943,185
Apr 8, 202515.3015.4115.0515.2215.222,906
Apr 7, 202514.4815.3714.4415.0215.027,499
Apr 4, 202516.0916.0915.3915.6815.688,543
Apr 3, 202516.6316.6316.4516.4716.471,486
Apr 2, 202516.8917.0316.8517.0317.032,249
Apr 1, 202516.7917.0616.7917.0617.06841
Mar 31, 202516.7816.7816.7316.7416.74323
Mar 28, 202517.0717.0716.9016.9016.9040
Mar 27, 202517.0817.1417.0817.1417.14270
Mar 26, 202517.1717.2217.1317.1317.133,317
Mar 25, 202517.1817.3417.1817.3417.341,391
Mar 24, 202516.8516.8516.8516.8516.85-
Mar 21, 202516.7416.8516.7016.8516.853,258
Mar 20, 202516.7416.8816.6916.8516.851,647
Mar 19, 202516.9017.0116.9017.0117.013,573
Mar 18, 202516.5916.8016.5916.8016.804,281
Mar 17, 202516.4216.4216.4216.4216.42-
Mar 14, 202516.0316.4216.0316.4216.423,803
Mar 13, 202516.2016.2416.1516.1516.152,934
Mar 12, 202516.2516.2516.2116.2116.211,062
Mar 11, 202516.2916.3216.0216.0216.022,140
Mar 10, 202516.5816.5816.3116.3416.341,416
Mar 7, 202516.5316.6416.4916.5816.58894
Mar 6, 202516.4616.5716.4216.5716.576,973
Mar 5, 202516.2016.4116.2016.4116.411,848
Mar 4, 202515.8215.8215.7315.8115.816,797
Mar 3, 202515.9916.1815.9916.1516.152,367
Feb 28, 202515.8615.8715.8615.8715.872,100
Feb 27, 202515.9515.9515.9515.9515.9585
Feb 26, 202515.9315.9415.9315.9415.9415
Feb 25, 202515.7015.8015.7015.8015.801,365
Feb 24, 202515.6815.6815.6815.6815.68259
Feb 21, 202515.5015.6015.5015.6015.60500
Feb 20, 202515.4915.4915.4915.4915.49-
Feb 19, 202515.5515.5515.4315.4515.45715
Feb 18, 202515.3315.5015.3315.5015.50578
Feb 17, 202515.3715.4315.3715.4015.401,711
Feb 14, 202515.1015.2415.1015.2415.24170
Feb 13, 202515.2515.2515.1515.1515.15370
Feb 12, 202515.3515.3515.3515.3515.35-
Feb 11, 202515.1315.1315.1315.1315.13-
Feb 10, 202515.3115.3115.3115.3115.31-
Feb 7, 202515.1015.3115.0515.3115.312,117
Feb 6, 202514.8614.9014.6114.9014.90844
Feb 5, 202514.8914.9014.6214.7814.7811,053
Feb 4, 202514.4614.7214.4614.7214.72650
Feb 3, 202514.3014.3114.3014.3114.3180
Jan 31, 202514.5314.5314.5314.5314.53100
Jan 30, 202514.5914.5914.5914.5914.59342
Jan 29, 202514.5014.5014.5014.5014.5050
Jan 28, 202514.4414.4414.4014.4014.40511
Jan 27, 202514.3514.3814.3114.3414.341,125
Jan 24, 202514.4014.4014.4014.4014.40-
Jan 23, 202514.1114.4014.1114.4014.40509
Jan 22, 202514.1414.1414.0314.0314.039,200
Jan 21, 202514.0314.0314.0314.0314.03-
Jan 20, 202514.0314.0314.0314.0314.03-
Jan 17, 202514.0314.0314.0314.0314.03-
Jan 16, 202513.9814.0313.9814.0314.031
Jan 15, 202513.7413.9013.7013.9013.90656
Jan 14, 202513.4313.4313.4313.4313.43-
Jan 13, 202513.4313.4313.4313.4313.431
Jan 10, 202513.4813.4813.3413.3413.34500
Jan 9, 202513.2813.4313.2813.4013.40515
Jan 8, 202513.1513.1513.0913.0913.09900
Jan 7, 202513.3513.3513.3513.3513.353,757
Jan 6, 202513.2813.4013.2813.4013.401
Jan 3, 202513.1913.1913.1913.1913.19-
Jan 2, 202513.4713.4713.2013.3813.381,179
Dec 30, 202413.2613.2613.2613.2613.26-
Dec 27, 202413.2313.2613.2313.2613.2612
Dec 23, 202413.0613.0612.9913.0613.061,014
Dec 20, 202412.9413.0112.8512.9812.981,292
Dec 19, 202412.9513.0712.9513.0713.07971
Dec 18, 202413.1813.1913.1113.1513.154,703
Dec 17, 202413.0813.0813.0813.0813.08500
Dec 16, 202413.1213.1213.0413.0413.041,023
Dec 13, 202413.2513.2513.1513.1713.171,267
Dec 12, 202413.1913.1913.1113.1113.111,023
Dec 11, 202413.1213.1613.1213.1613.16500
Dec 10, 202413.2113.2113.2113.2113.21-
Dec 9, 202413.1413.2113.1413.2113.212,886
Dec 6, 202413.0713.0713.0713.0713.07-
Dec 5, 202412.8612.9912.8612.9912.99726
Dec 4, 202412.6012.6612.6012.6612.662,200
Dec 3, 202412.5912.6512.4812.5012.506,223
Dec 2, 202412.4912.6312.4912.6012.606,449
Nov 29, 202412.5012.7012.5012.7012.703,500
Nov 28, 202412.4912.4912.4912.4912.49-
Nov 27, 202412.3612.5212.3312.4912.491,584
Nov 26, 202412.7712.7712.6412.6612.662,804
Nov 25, 202413.0213.0213.0213.0213.02-
Nov 22, 202413.3513.3512.9513.0213.02570
Nov 21, 202413.2013.2313.1913.2313.233,145
Nov 20, 202413.4013.4013.2413.2413.24425
Nov 19, 202413.3013.3013.2813.2813.28530
Nov 18, 202413.2713.2713.2713.2713.27-
Nov 15, 202413.1013.2713.1013.2713.2721
Nov 14, 202413.1513.1613.1413.1413.1450
Nov 13, 202413.0713.0712.9112.9812.988,420
Nov 12, 202413.1713.2013.0913.0913.09930
Nov 11, 202413.2613.3213.2613.3213.32763
Nov 8, 202413.1513.1713.1413.1713.17210
Nov 7, 202413.5613.5613.1913.1913.193,963
Nov 6, 202413.6113.7013.6113.7013.70459
Nov 5, 202414.3414.3514.3014.3514.35151
Nov 4, 202414.1714.2614.1714.2314.231,068
Nov 1, 202414.1314.2214.1314.2114.21479
Oct 31, 202413.9014.0513.9014.0514.0540
Oct 30, 202413.9513.9613.9313.9513.95454
Oct 29, 202414.2014.2314.0914.0914.09516
Oct 28, 202414.1314.1413.9514.1414.141,116
Oct 25, 202414.0214.0214.0214.0214.02-
Oct 24, 202414.0614.0614.0214.0214.02210
Oct 23, 202414.1914.1914.0914.1014.1085
Oct 22, 202414.2614.2614.2614.2614.26-
Oct 21, 202414.2714.2714.2614.2614.26158
Oct 18, 202414.3414.3614.2914.2914.291,524
Oct 17, 202414.2014.3014.2014.3014.304,200
Oct 16, 202414.0314.0314.0214.0214.0235
Oct 15, 202413.9314.0413.9314.0414.04139
Oct 14, 202413.8213.9113.7413.9113.91117
Oct 11, 202413.8113.8113.7713.7713.77200
Oct 10, 202413.9813.9813.8413.8413.845,210
Oct 9, 202413.8513.9813.8513.9813.984,700
Oct 8, 202413.8313.8313.8313.8313.83501
Oct 7, 202413.7613.7713.7113.7413.74230
Oct 4, 202413.5013.5013.5013.5013.5027
Oct 3, 202413.4413.4413.4413.4413.44-
Oct 2, 202413.5413.5413.5413.5413.5410
Oct 1, 202413.8213.8213.5513.6413.64515
Sep 30, 202414.0014.0014.0014.0014.00-
Sep 27, 202413.9814.0313.9414.0014.00195
Sep 26, 202413.9413.9813.9413.9813.98233
Sep 25, 202413.8013.8013.7413.7713.77201
Sep 24, 202413.9514.0013.9514.0014.00110
Sep 23, 202414.3914.3913.7613.8213.821,114
Sep 20, 202414.4614.6814.4614.6814.6816
Sep 19, 202414.5214.5214.3614.4014.40110
Sep 18, 202414.4714.4714.4014.4014.40140
Sep 17, 202414.3514.5014.3514.5014.50315
Sep 16, 202414.2014.2714.2014.2714.27126
Sep 13, 202414.3114.3514.2714.2714.276,076
Sep 12, 202414.3614.3614.2714.2714.27580
Sep 11, 202414.1614.1614.1614.1614.16-
Sep 10, 202414.2014.2014.1614.1614.16690
Sep 9, 202414.1914.3114.1914.3114.31827
Sep 6, 202414.2014.3014.2014.3014.30708
Sep 5, 202414.2014.2014.2014.2014.20-
Sep 4, 202413.9714.0213.9714.0214.021,040
Sep 3, 202413.9314.0213.9314.0214.02127
Sep 2, 202414.1614.2214.1414.1414.14941
Aug 30, 202414.0214.1014.0214.1014.10100
Aug 29, 202413.8413.8413.8413.8413.84-
Aug 28, 202413.8713.8713.8713.8713.87-
Aug 27, 202413.7413.7813.7413.7613.76370
Aug 26, 202413.6813.6913.6813.6913.6990
Aug 23, 202413.6613.7113.6213.7113.7187
Aug 22, 202413.6213.6213.6013.6013.60300
Aug 21, 202413.5913.5913.5913.5913.59-
Aug 20, 202413.6013.6013.5313.5313.53200
Aug 19, 202413.6013.6013.5613.5613.56356
Aug 16, 202413.4813.5113.4713.5113.51522
Aug 15, 202413.3813.5313.3513.5013.502,599
Aug 14, 202413.2013.2013.2013.2013.20-
Aug 13, 202413.2413.2413.2013.2013.20650
Aug 12, 202413.1613.1613.1613.1613.16-
Aug 9, 202413.1813.1813.1613.1613.162
Aug 8, 202413.0313.1513.0313.1513.15128
Aug 7, 202413.0113.2013.0113.1613.16347
Aug 6, 202413.0213.0212.8312.8612.86589
Aug 5, 202412.5712.9312.5512.9312.9319,445
Aug 2, 202413.7713.7712.9412.9412.942,198
Aug 1, 202414.2714.2713.9313.9413.94621
Jul 31, 202413.9913.9913.9913.9913.99-
Jul 30, 202413.9413.9613.9413.9613.96162
Jul 29, 202413.9413.9413.5613.5613.56262
Jul 26, 202413.8513.9213.8513.9213.92197
Jul 25, 202413.6113.8413.6113.8413.842,435
Jul 24, 202413.9014.1113.9014.1114.1146
Jul 23, 202413.9814.0113.9814.0114.01180
Jul 22, 202414.0214.0214.0014.0014.00129
Jul 19, 202413.8513.8513.8513.8513.85-
Jul 18, 202413.8913.9213.8913.8913.892,936
Jul 17, 202413.6513.7413.6513.7313.731,400
Jul 16, 202413.5713.6613.5713.6613.66300
Jul 15, 202413.4813.6513.4813.6413.64172
Jul 12, 202413.5513.5513.4013.4013.401,500
Jul 11, 202413.5413.5413.5413.5413.5490
Jul 10, 202413.2413.4013.2313.4013.403,750
Jul 9, 202413.3113.3113.2313.2713.27857
Jul 8, 202413.5813.8513.5413.5413.542,096
Jul 5, 202413.5913.6113.5613.5913.597,227
Jul 4, 202413.6013.6713.6013.6013.601,612
Jul 3, 202413.0813.3613.0813.3013.30870
Jul 2, 202413.0113.0513.0113.0513.05650
Jul 1, 202413.3313.3513.0613.0613.0621,083
Jun 28, 202412.9312.9312.6312.6312.636,481
Jun 27, 202412.9312.9312.9312.9312.93-
Jun 26, 202413.1213.1212.9512.9512.9589
Jun 25, 202413.2513.2513.1413.1413.141,220
Jun 24, 202413.1313.2713.1313.2613.263,690
Jun 21, 202413.1213.1213.1113.1113.11251
Jun 20, 202413.1013.1113.1013.1113.113,000
Jun 19, 202413.0313.0613.0013.0213.025,979
Jun 18, 202413.0113.0113.0113.0113.01-
Jun 17, 202413.0313.1612.9813.0113.012,680
Jun 14, 202413.0713.0712.7712.7712.773,576
Jun 13, 202413.5713.5713.2313.2313.232,130
Jun 12, 202413.9413.9413.8113.8113.815,125
Jun 11, 202414.0414.1113.4813.6013.6011,666
Jun 10, 202413.9914.1013.9814.0614.061,554
Jun 7, 202414.6314.6514.6014.6014.60974
Jun 6, 202414.5314.5914.4214.5914.59386
Jun 5, 202414.4814.4814.4814.4814.48-
Jun 4, 202414.8814.8814.6014.7014.704,191
Jun 3, 202415.0615.0615.0015.0015.001,061
May 31, 202414.9014.9014.8714.8914.89368
May 30, 202414.7614.7614.7614.7614.76300
May 29, 2024 1.05 Dividend
May 29, 202414.8714.8714.7314.7314.731,133
May 28, 202415.8915.8915.7715.7714.73945
May 27, 202415.8315.9015.7615.9014.841,695
May 24, 202415.6315.7715.6315.7714.73550
May 23, 202415.7215.7615.7215.7614.7189
May 22, 202415.8015.8315.7415.7614.711,460
May 21, 202415.8515.8515.6215.7214.67424
May 20, 202415.9015.9015.9015.9014.84-
May 17, 202415.8315.8715.7915.8514.79517
May 16, 202415.6215.6515.6215.6314.58950
May 15, 202415.7015.7215.6015.6014.561,534
May 14, 202415.7215.7215.6115.6114.58410
May 13, 202415.6415.6415.6115.6114.57225
May 10, 202415.4215.4615.4215.4314.40493
May 9, 202415.4715.4715.4715.4714.4440
May 8, 202415.3815.3815.3015.3514.33640
May 7, 202415.0715.2715.0715.2714.26663
May 6, 202414.8015.0514.8014.9914.00477
May 3, 202415.1015.2114.7714.7713.794,660
May 2, 202414.6214.7014.6014.6913.722,274
Apr 30, 202414.6014.6114.5614.5613.59715
Apr 29, 202414.6314.6514.5314.5313.571,550
Apr 26, 202414.6914.6914.5614.5613.59300
Apr 25, 202414.4514.4514.4514.4513.49-
Apr 24, 202414.4514.4514.4514.4513.49-
Apr 23, 202414.3014.4014.2514.2513.303,681
Apr 22, 202413.9513.9513.9513.9513.02-
Apr 19, 202413.8414.0213.8413.9513.024,077
Apr 18, 202413.8513.9013.8513.9012.98175
Apr 17, 202413.5613.7013.5613.6612.76568
Apr 16, 202413.5713.5713.5313.5512.641,520

Related Tickers

RYSD.DE NatWest Group PLC
5.37
-0.30%
 
ZYE1.DE Addiko Bank AG
19.35
0.00%
 
VG8.DE Varengold Bank AG
3.2000
-0.62%
 
UB5.DE U.S. Bancorp
34.59
0.00%
 
UBK.DE UmweltBank AG
5.14
+0.39%
 
SGE.DE Société Générale Société anonyme
39.60
-1.71%
 
EBO.DE Erste Group Bank AG
61.90
-0.80%
 
QB7.DE Quirin Privatbank AG
3.4000
-1.73%
 
MBK.DE Merkur PrivatBank KgaA
14.70
-1.34%
 
BIRG.DE Bank of Ireland Group plc
10.36
-1.43%