Frankfurt - Delayed Quote EUR

Crédit Agricole S.A. (XCA.F)

16.62
+0.41
+(2.50%)
As of 4:21:05 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202516.6316.6316.6016.6216.6280
Apr 22, 202516.2216.2216.2216.2216.22-
Apr 17, 202516.2216.2216.2116.2116.21500
Apr 16, 202516.1116.1116.1116.1116.11-
Apr 15, 202515.8816.0615.8816.0616.061,000
Apr 14, 202515.7515.7515.7215.7215.72299
Apr 11, 202515.4915.4915.4915.4915.49-
Apr 10, 202516.0516.0515.6615.6615.6630
Apr 9, 202514.6915.6914.6915.6915.691,934
Apr 8, 202515.9415.9414.8214.8214.821,150
Apr 7, 202514.4215.3514.4215.3515.35935
Apr 4, 202516.3316.3315.4515.4515.452,005
Apr 3, 202516.4616.4616.4616.4616.46-
Apr 2, 202516.9317.0016.9317.0017.006
Apr 1, 202516.8316.8316.8316.8316.83-
Mar 31, 202516.8816.8816.7216.7216.72992
Mar 28, 202517.0117.0117.0117.0117.01-
Mar 27, 202516.9416.9416.9416.9416.94-
Mar 26, 202517.2917.2917.2917.2917.29-
Mar 25, 202516.7716.7716.7716.7716.77-
Mar 24, 202516.9417.0016.8216.8516.857,111
Mar 21, 202516.7716.7716.7616.7616.7642
Mar 20, 202516.9516.9516.7516.7516.75366
Mar 19, 202516.8117.0016.8117.0017.0040
Mar 18, 202516.6216.7516.6216.7516.75295
Mar 17, 202516.4016.5716.4016.5616.561,070
Mar 14, 202515.9815.9815.9815.9815.98-
Mar 13, 202516.1316.1316.1316.1316.13100
Mar 12, 202516.2716.2716.2716.2716.27500
Mar 11, 202516.1916.3016.0716.1016.101,006
Mar 10, 202516.6516.6516.6516.6516.65-
Mar 7, 202516.1816.5316.1816.5316.5322
Mar 6, 202516.3316.4516.3316.4516.45300
Mar 5, 202516.0816.3316.0816.3316.3311
Mar 4, 202515.9615.9615.8515.8515.85700
Mar 3, 202516.0216.1416.0216.0816.086,312
Feb 28, 202515.8415.8415.8415.8415.84-
Feb 27, 202515.8815.9815.8815.9815.98815
Feb 26, 202515.7415.7415.7415.7415.746
Feb 25, 202515.8315.8315.8315.8315.83222
Feb 24, 202515.6515.6715.6515.6715.671,000
Feb 21, 202515.4515.5815.4515.5015.50390
Feb 20, 202515.4215.4215.4215.4215.42-
Feb 19, 202515.5215.5215.4715.4715.47100
Feb 18, 202515.3515.4515.3515.4515.45900
Feb 17, 202515.2715.5015.2715.5015.508
Feb 14, 202515.1115.1115.1115.1115.11-
Feb 13, 202515.4415.4415.3115.3115.311,200
Feb 12, 202515.3515.4015.3515.3515.351,631
Feb 11, 202515.0315.2315.0315.2315.23360
Feb 10, 202515.1815.1815.1415.1415.14570
Feb 7, 202515.0615.0615.0615.0615.061,000
Feb 6, 202514.7714.7714.7714.7714.77-
Feb 5, 202514.7814.7814.6414.6414.64300
Feb 4, 202514.5314.5314.5014.5014.501,000
Feb 3, 202514.5614.5614.3214.3614.36700
Jan 31, 202514.5114.5614.5114.5614.56750
Jan 30, 202514.4514.5014.4514.5014.50361
Jan 29, 202514.4314.4314.4314.4314.43350
Jan 28, 202514.1514.4114.1514.4114.411,945
Jan 27, 202514.0114.3814.0114.1014.102,510
Jan 24, 202514.2614.2714.2614.2714.2770
Jan 23, 202513.9713.9713.9713.9713.97-
Jan 22, 202514.1714.1714.1714.1714.17-
Jan 21, 202514.0314.0314.0314.0314.03-
Jan 20, 202514.0014.2014.0014.1314.132,882
Jan 17, 202514.0014.0014.0014.0014.00-
Jan 16, 202513.8713.9713.8713.9713.97355
Jan 15, 202513.7413.7413.7413.7413.74-
Jan 14, 202513.3813.3813.3813.3813.38-
Jan 13, 202513.3113.4813.3113.4813.48400
Jan 10, 202513.3813.5113.3813.5113.5170
Jan 9, 202513.3013.4013.3013.4013.40119
Jan 8, 202513.3213.3213.1813.3213.32590
Jan 7, 202513.1913.1913.1913.1913.19-
Jan 6, 202513.1513.4413.1513.4013.403,705
Jan 3, 202513.4013.4013.4013.4013.40420
Jan 2, 202513.2313.2313.2313.2313.23-
Dec 30, 202413.1613.3513.1613.3513.3530
Dec 27, 202412.9212.9212.9212.9212.92195
Dec 23, 202413.0413.0412.9812.9812.98750
Dec 20, 202413.0113.0112.8912.8912.89800
Dec 19, 202413.0013.0013.0013.0013.00100
Dec 18, 202413.0513.0513.0513.0513.05-
Dec 17, 202413.0813.0813.0613.0613.06100
Dec 16, 202413.1813.1813.1513.1513.15248
Dec 13, 202413.0913.2213.0913.2213.22600
Dec 12, 202413.2713.2713.2713.2713.27255
Dec 11, 202413.1213.1513.1213.1513.156
Dec 10, 202413.1013.1013.1013.1013.10-
Dec 9, 202413.1013.2313.1013.2313.2320
Dec 6, 202412.9713.1212.9713.1213.12800
Dec 5, 202412.3612.3612.3612.3612.36-
Dec 4, 202412.4412.4412.4412.4412.44-
Dec 3, 202412.5112.5312.5112.5312.53520
Dec 2, 202412.5312.6012.5312.6012.601,500
Nov 29, 202412.5212.5412.5212.5412.5423
Nov 28, 202412.5312.5612.5212.5412.541,340
Nov 27, 202412.6212.6212.4312.4312.43111
Nov 26, 202412.9412.9412.9412.9412.9410
Nov 25, 202413.0313.0312.9512.9512.9540
Nov 22, 202413.2613.2613.2613.2613.26-
Nov 21, 202413.2613.2613.2613.2613.26-
Nov 20, 202413.4013.4013.4013.4013.40-
Nov 19, 202413.4213.4213.4213.4213.42-
Nov 18, 202413.2813.2813.2813.2813.28-
Nov 15, 202413.0513.3113.0513.3113.31265
Nov 14, 202412.9512.9512.9512.9512.95-
Nov 13, 202413.0413.0413.0413.0413.04-
Nov 12, 202413.1513.1513.1013.1513.151,550
Nov 11, 202413.2613.2613.2613.2613.26-
Nov 8, 202413.2913.2913.1513.1513.15301
Nov 7, 202413.7113.7113.2213.3113.311,015
Nov 6, 202413.5113.5513.4713.5513.551,174
Nov 5, 202414.2714.3514.2414.3514.358,220
Nov 4, 202414.1314.2114.1314.2114.2140
Nov 1, 202414.0214.2014.0214.0914.09213
Oct 31, 202413.9314.0513.9314.0514.05520
Oct 30, 202414.0614.0613.9213.9213.925
Oct 29, 202414.1514.1514.1514.1514.15-
Oct 28, 202414.0014.1514.0014.1514.15343
Oct 25, 202414.0014.0114.0014.0114.012,500
Oct 24, 202414.0614.0614.0614.0614.06-
Oct 23, 202414.1014.1014.1014.1014.10-
Oct 22, 202414.2014.2014.2014.2014.20-
Oct 21, 202414.2514.3014.2514.3014.301,500
Oct 18, 202414.2014.3514.2014.3514.35350
Oct 17, 202413.9914.2313.9914.2314.23110
Oct 16, 202413.9514.0313.9514.0214.02890
Oct 15, 202413.9413.9713.9413.9713.97400
Oct 14, 202413.6513.6513.6513.6513.65-
Oct 11, 202413.8113.8113.8113.8113.81-
Oct 10, 202413.8813.9013.8813.9013.90375
Oct 9, 202413.8113.8813.8113.8813.881,300
Oct 8, 202413.6713.6713.6713.6713.67-
Oct 7, 202413.6013.6913.6013.6913.69300
Oct 4, 202413.4113.4113.4113.4113.41-
Oct 3, 202413.5213.5213.5213.5213.52-
Oct 2, 202413.6013.6013.6013.6013.60-
Oct 1, 202413.7313.8013.7313.7313.73385
Sep 30, 202413.9013.9013.5813.5813.5875
Sep 27, 202413.9313.9313.9313.9313.93-
Sep 26, 202413.9313.9613.9313.9613.96400
Sep 25, 202413.9013.9013.9013.9013.90-
Sep 24, 202413.8313.8313.8313.8313.83-
Sep 23, 202414.4014.4013.7413.7713.77240
Sep 20, 202414.3614.4114.3614.4114.41200
Sep 19, 202414.4814.4814.4814.4814.48-
Sep 18, 202414.3014.4514.3014.4514.452,500
Sep 17, 202414.2714.4014.2714.4014.40100
Sep 16, 202414.1914.2014.1914.2014.201,071
Sep 13, 202414.2814.3014.2714.2714.27210
Sep 12, 202414.4414.4414.4414.4414.44100
Sep 11, 202414.2814.2814.1414.1414.14500
Sep 10, 202414.2714.2714.2714.2714.27-
Sep 9, 202414.1814.1814.1814.1814.18-
Sep 6, 202414.1414.1414.1414.1414.14-
Sep 5, 202413.9713.9713.9713.9713.97-
Sep 4, 202413.7713.7713.7713.7713.77-
Sep 3, 202414.0814.0814.0814.0814.08-
Sep 2, 202414.1614.2014.1614.2014.20260
Aug 30, 202413.8013.8013.8013.8013.80-
Aug 29, 202413.6913.6913.6913.6913.69-
Aug 28, 202413.6613.8013.6613.8013.801,250
Aug 27, 202413.6413.6413.6413.6413.64-
Aug 26, 202413.6513.6513.6513.6513.65-
Aug 23, 202413.5313.5313.5313.5313.53-
Aug 22, 202413.5213.5213.5213.5213.52-
Aug 21, 202413.4713.6013.4713.6013.601,000
Aug 20, 202413.5513.5513.4913.4913.4970
Aug 19, 202413.4513.4513.4513.4513.45700
Aug 16, 202413.4013.4013.4013.4013.40-
Aug 15, 202413.2413.5013.2413.5013.50300
Aug 14, 202413.2913.2913.2913.2913.29-
Aug 13, 202413.1513.1513.1513.1513.15-
Aug 12, 202413.1913.1913.1913.1913.19-
Aug 9, 202413.0913.2013.0913.2013.20114
Aug 8, 202412.9713.1012.9713.1013.10400
Aug 7, 202412.9413.2212.9413.2213.2260
Aug 6, 202413.0413.1112.8912.9112.918,120
Aug 5, 202412.6612.8912.6512.8912.8910,100
Aug 2, 202413.9413.9412.9912.9912.99723
Aug 1, 202413.9714.2213.9413.9413.942,250
Jul 31, 202413.9713.9713.9713.9713.97610
Jul 30, 202413.8413.9013.8413.9013.90241
Jul 29, 202413.9313.9313.8913.8913.89210
Jul 26, 202413.8113.9213.8113.8713.87840
Jul 25, 202413.8113.8113.6713.6813.68550
Jul 24, 202413.9813.9813.7613.7613.76400
Jul 23, 202414.0214.0214.0214.0214.02-
Jul 22, 202413.7814.0113.7814.0114.01140
Jul 19, 202413.8213.8213.8213.8213.82-
Jul 18, 202413.7013.7013.7013.7013.70-
Jul 17, 202413.7413.7613.7413.7613.76605
Jul 16, 202413.5713.5713.5713.5713.57-
Jul 15, 202413.5013.5013.5013.5013.50-
Jul 12, 202413.4413.5613.4413.5613.56270
Jul 11, 202413.4213.4313.4213.4313.43300
Jul 10, 202413.3213.3213.3213.3213.32-
Jul 9, 202413.6913.6913.2613.2613.26900
Jul 8, 202413.5713.5713.4713.5313.531,390
Jul 5, 202413.5713.5913.5713.5913.592,100
Jul 4, 202413.2013.6913.2013.6813.681,156
Jul 3, 202413.0313.0313.0313.0313.03-
Jul 2, 202413.1013.1012.9412.9412.94428
Jul 1, 202413.1013.1013.0613.0613.06191
Jun 28, 202412.9412.9812.7312.7312.733,050
Jun 27, 202412.9212.9212.9012.9012.90200
Jun 26, 202413.2013.2013.0213.0213.02155
Jun 25, 202413.2313.2313.1213.1813.182,420
Jun 24, 202413.0213.3213.0213.2513.251,075
Jun 21, 202413.1313.1313.0213.0213.02240
Jun 20, 202413.0013.1513.0013.1513.15432
Jun 19, 202413.0713.0712.9812.9812.98200
Jun 18, 202413.1013.1013.1013.1013.10-
Jun 17, 202413.1813.1813.0113.0413.04670
Jun 14, 202413.4713.4712.9712.9812.981,780
Jun 13, 202413.7613.7613.7613.7613.76-
Jun 12, 202413.8013.9413.8013.8513.854,225
Jun 11, 202414.0514.0513.5213.6013.60580
Jun 10, 202414.4314.4314.4314.4314.43-
Jun 7, 202414.5414.5414.5414.5414.54200
Jun 6, 202414.4614.5614.3814.5614.56860
Jun 5, 202414.8214.8214.5514.5614.56422
Jun 4, 202414.8114.8114.6614.7314.73280
Jun 3, 202414.8714.9314.8414.8414.841,450
May 31, 202414.7714.9314.7714.8814.881,020
May 30, 202414.4914.4914.4914.4914.49-
May 29, 2024 1.05 Dividend
May 29, 202414.7814.8614.6914.6914.691,278
May 28, 202415.7815.8815.7815.8814.822,200
May 27, 202415.7015.7015.7015.7014.67-
May 24, 202415.6515.6915.6515.6914.65542
May 23, 202415.7715.7715.6815.6814.64245
May 22, 202415.7015.8115.7015.8114.7614
May 21, 202415.8015.8015.6515.6914.652,800
May 20, 202415.8515.8815.8515.8814.83300
May 17, 202415.5615.8815.5615.8814.831,073
May 16, 202415.6515.6515.5815.5914.551,183
May 15, 202415.6515.7015.6515.6814.64102
May 14, 202415.6015.7115.6015.7114.67630
May 13, 202415.3815.6515.3815.6314.595,685
May 10, 202415.3615.4415.3615.4114.39560
May 9, 202415.3215.3215.3215.3214.31-
May 8, 202415.2015.2015.2015.2014.20-
May 7, 202415.0615.0615.0615.0614.06-
May 6, 202414.8815.0114.8815.0114.01200
May 3, 202414.7314.7314.7314.7313.75-
May 2, 202414.4814.7314.4814.7313.76950
Apr 30, 202414.4814.6014.4814.6013.632,755
Apr 29, 202414.5714.6314.5714.5813.622,250
Apr 26, 202414.5914.6814.5914.6813.70200
Apr 25, 202414.5514.5514.4514.5213.55750
Apr 24, 202414.4314.4314.4314.4313.47-
Apr 23, 202414.3514.4314.3514.4313.475,517

Related Tickers

RYSD.F NatWest Group plc
5.57
+2.28%
 
BKTe.XC
 
RAIFF Raiffeisen Bank International AG
25.00
0.00%
 
RBI.VI Raiffeisen Bank International AG
23.10
+6.45%
 
EBS.VI Erste Group Bank AG
62.85
+2.86%
 
SFNC Simmons First National Corporation
18.19
+1.45%
 
NWG NatWest Group plc
12.80
+1.83%
 
GLE.PA Société Générale Société anonyme
42.02
+3.98%
 
BAMI.MI Banco BPM S.p.A.
9.37
+1.65%
 
MTB M&T Bank Corporation
166.60
+2.84%