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

Stuttgart - Delayed Quote EUR

Credit Agricole SA (XCA.SG)

16.82
+0.09
+(0.54%)
At close: April 25 at 3:14:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202516.7516.8516.7416.8216.82-
Apr 24, 202516.7216.7316.6616.7316.73-
Apr 23, 202516.6316.6516.5816.5916.59-
Apr 22, 202516.2216.4016.2216.3716.37-
Apr 17, 202516.1716.2516.1716.1916.19-
Apr 16, 202515.7616.1815.7615.9215.92-
Apr 15, 202515.8516.1315.8516.1316.13-
Apr 14, 202515.6615.7615.6615.7615.76-
Apr 11, 202515.4415.5215.3515.4015.40-
Apr 10, 202516.0516.0515.6015.6015.6030
Apr 9, 202514.6914.9314.6914.9314.9399
Apr 8, 202515.4015.4115.1115.4115.419
Apr 7, 202514.7315.1514.7314.9714.97-
Apr 4, 202516.3916.3915.5915.5915.59799
Apr 3, 202516.5816.6016.5016.5016.50400
Apr 2, 202516.9017.0216.9017.0217.022,200
Apr 1, 202516.8416.9616.7916.9216.92-
Mar 31, 202516.7616.7616.6616.6816.68230
Mar 28, 202516.9717.0316.9316.9416.94900
Mar 27, 202516.9117.1416.8817.1117.11-
Mar 26, 202517.3217.3217.0817.1917.19900
Mar 25, 202516.8317.2416.8317.1817.18-
Mar 24, 202516.8816.9216.7816.8816.88-
Mar 21, 202516.7816.8616.7816.8216.82-
Mar 20, 202517.0017.0016.6916.8316.83300
Mar 19, 202517.1017.1016.8316.9916.993,200
Mar 18, 202516.6816.7516.6016.7516.75300
Mar 17, 202516.4016.6716.4016.5016.502,323
Mar 14, 202516.1516.3815.9916.3816.38-
Mar 13, 202516.2016.2316.1616.1616.16-
Mar 12, 202516.3316.3316.1216.2416.24-
Mar 11, 202516.3316.3316.1216.2416.24-
Mar 10, 202516.6116.6116.3516.3616.36470
Mar 7, 202516.2616.6716.2616.6716.67-
Mar 6, 202516.3916.5616.3916.5616.56-
Mar 5, 202516.1316.3216.1316.3216.321,210
Mar 4, 202515.8816.0015.7216.0016.00157
Mar 3, 202516.0716.1715.8216.1616.16-
Feb 28, 202515.7415.9615.7415.9615.96343
Feb 27, 202515.7916.0015.7915.8715.874,230
Feb 26, 202515.7215.8615.7015.8615.86-
Feb 25, 202515.7215.8615.7015.7315.73-
Feb 24, 202515.5015.7215.5015.7215.72-
Feb 21, 202515.5115.6015.4815.5715.5710
Feb 20, 202515.4815.6515.4815.6115.61-
Feb 19, 202515.4715.6115.4215.4215.42-
Feb 18, 202515.3215.6015.3215.6015.60250
Feb 17, 202515.3015.4015.3015.4015.40-
Feb 14, 202515.1515.2615.1015.2515.25-
Feb 13, 202515.4815.4815.1915.1915.19-
Feb 12, 202515.3515.4215.3115.3615.36-
Feb 11, 202515.0615.2715.0615.2715.27-
Feb 10, 202515.1415.2015.1415.1515.15-
Feb 7, 202514.6615.1914.6615.0915.09150
Feb 6, 202514.6714.8514.6114.8014.80-
Feb 5, 202514.8514.8814.6014.6014.60-
Feb 4, 202514.2714.5314.2714.5314.53-
Feb 3, 202514.0214.4014.0214.3014.30-
Jan 31, 202514.4814.6314.4814.5614.56-
Jan 30, 202514.4514.5614.4414.5614.56-
Jan 29, 202514.4714.4714.3914.4614.46-
Jan 28, 202514.1514.5014.1514.4414.44-
Jan 27, 202513.9914.4013.9914.3814.381,000
Jan 24, 202514.2714.3914.2414.2414.24-
Jan 23, 202514.0114.1914.0114.1914.19-
Jan 22, 202514.1514.1514.0314.0314.03-
Jan 21, 202514.0514.1914.0514.1214.122,401
Jan 20, 202513.8414.2013.8414.2014.201,000
Jan 17, 202513.9214.1413.9214.0514.051,871
Jan 16, 202513.9013.9813.8613.9413.94-
Jan 15, 202513.6913.8613.6913.8613.86-
Jan 14, 202513.4813.7913.4813.6913.691,320
Jan 13, 202513.3413.4813.3413.4213.42-
Jan 10, 202513.3713.5413.3713.4713.47320
Jan 9, 202513.3013.3013.2813.2813.28-
Jan 8, 202513.3213.3613.2013.2013.20-
Jan 7, 202513.3113.4713.3113.4713.47-
Jan 6, 202513.1513.4713.1513.4013.40-
Jan 3, 202513.4113.4113.4113.4113.41-
Jan 2, 202513.1413.1413.1413.1413.14-
Dec 30, 202413.1313.3713.1313.3613.36-
Dec 27, 202412.9913.2412.9613.1813.18200
Dec 23, 202412.9512.9912.9512.9812.98400
Dec 20, 202412.9612.9912.8512.9912.99-
Dec 19, 202412.9213.0912.9213.0213.02220
Dec 18, 202413.0213.1813.0213.1513.15-
Dec 17, 202413.1013.1113.0613.1013.10400
Dec 16, 202413.0513.1413.0413.0513.05227
Dec 13, 202413.0913.2213.0913.1913.19-
Dec 12, 202413.1813.2713.1813.2413.24-
Dec 11, 202413.1513.2013.1413.1413.14-
Dec 10, 202413.1513.2213.1513.2013.20-
Dec 9, 202413.0913.1413.0913.1413.14-
Dec 6, 202412.8613.1012.8613.0913.0950
Dec 5, 202412.4912.9812.4912.9812.981,000
Dec 4, 202412.4212.7312.4212.7312.73-
Dec 3, 202412.4812.6012.4812.4812.48-
Dec 2, 202412.5212.6512.4412.5512.55-
Nov 29, 202412.5012.6512.4712.6512.65-
Nov 28, 202412.5212.5612.4812.5612.56-
Nov 27, 202412.6212.6212.3612.4212.42-
Nov 26, 202412.7612.7612.6812.7012.70-
Nov 25, 202413.0213.1112.8112.8312.83-
Nov 22, 202413.2613.3412.8713.0013.002,000
Nov 21, 202413.3113.3113.1813.2313.23-
Nov 20, 202413.3713.4013.2713.2713.27-
Nov 19, 202413.3913.5113.1713.1813.18900
Nov 18, 202413.2813.4413.2813.3813.381,000
Nov 15, 202412.9813.1512.9813.1513.15-
Nov 14, 202413.0613.2013.0613.2013.2050
Nov 13, 202413.0213.1012.9513.1013.10-
Nov 12, 202413.2013.2013.1313.1313.13-
Nov 11, 202413.2413.3513.2313.3513.35-
Nov 8, 202413.3113.3113.3113.3113.31-
Nov 7, 202413.7013.7013.2413.2413.24199
Nov 6, 202414.3014.3013.4813.6813.68-
Nov 5, 202414.2214.2714.1714.2614.26-
Nov 4, 202414.1914.2714.1614.2714.27-
Nov 1, 202414.0614.1914.0614.1914.19-
Oct 31, 202413.9114.0513.8713.9813.98100
Oct 30, 202414.0114.0113.8913.9813.98500
Oct 29, 202414.1214.2014.1014.1014.101,500
Oct 28, 202414.0514.1813.9414.0614.06-
Oct 25, 202414.0114.1414.0014.0014.00-
Oct 24, 202414.1514.1514.1014.1414.14-
Oct 23, 202414.1214.1814.0714.0714.07-
Oct 22, 202414.2414.2414.0314.0614.06-
Oct 21, 202414.2814.3214.2814.3114.31-
Oct 18, 202414.2214.3714.1814.3214.32-
Oct 17, 202414.0214.2214.0214.2214.22-
Oct 16, 202413.8914.0613.8914.0314.03180
Oct 15, 202413.9113.9713.9113.9513.95-
Oct 14, 202413.7013.8713.7013.8713.87-
Oct 11, 202413.8213.8513.7313.7913.79-
Oct 10, 202413.8914.0213.8813.9213.9230
Oct 9, 202413.8713.8913.8513.8613.861,000
Oct 8, 202413.6713.9313.6713.8813.88-
Oct 7, 202413.6213.7713.6213.7713.77-
Oct 4, 202413.4313.4313.4313.4313.43-
Oct 3, 202413.5113.5113.5113.5113.51-
Oct 2, 202413.6313.6313.6313.6313.63-
Oct 1, 202413.7213.7213.7213.7213.72-
Sep 30, 202413.9013.9013.9013.9013.90-
Sep 27, 202413.9914.0213.8513.8713.87-
Sep 26, 202413.9714.0313.9114.0014.00139
Sep 25, 202413.8513.8713.8113.8113.81-
Sep 24, 202413.8114.0313.8113.9813.98-
Sep 23, 202414.4614.4613.7013.7013.702,700
Sep 20, 202414.3914.5114.3414.4314.43-
Sep 19, 202414.4914.4914.4814.4814.48-
Sep 18, 202414.3214.4514.3214.4414.44-
Sep 17, 202414.3014.4414.3014.4114.41-
Sep 16, 202414.1814.2714.1814.2714.2768
Sep 13, 202414.2714.3514.2714.3414.34-
Sep 12, 202414.3614.3914.3014.3214.32-
Sep 11, 202414.1914.3014.1514.2414.24-
Sep 10, 202414.2014.3514.1814.1814.18-
Sep 9, 202414.1514.2814.1514.2814.28-
Sep 6, 202414.1014.2714.1014.2714.27-
Sep 5, 202413.9714.2713.9714.2714.27-
Sep 4, 202413.8014.0513.8014.0214.02200
Sep 3, 202414.1014.1613.9513.9813.98-
Sep 2, 202414.0914.2014.0914.1814.182,500
Aug 30, 202413.9314.1113.9314.0914.09300
Aug 29, 202413.7213.7213.7213.7213.72-
Aug 28, 202413.7313.7713.7313.7613.76-
Aug 27, 202413.6913.7813.6913.7613.76-
Aug 26, 202413.6513.7313.6513.6813.68-
Aug 23, 202413.5613.7013.5613.6513.65-
Aug 22, 202413.5313.6113.5313.6013.60-
Aug 21, 202413.5113.6213.5113.5913.59-
Aug 20, 202413.5613.6013.4813.5113.51-
Aug 19, 202413.4613.6513.4613.6013.60-
Aug 16, 202413.4813.5213.4613.4813.48-
Aug 15, 202413.3113.5213.3113.5213.52-
Aug 14, 202413.2813.3013.2813.3013.30-
Aug 13, 202413.2313.2313.1613.1613.16-
Aug 12, 202413.1913.2013.1413.1913.1936
Aug 9, 202413.1313.2313.0613.1513.15-
Aug 8, 202412.9813.1512.9813.1513.15-
Aug 7, 202413.0113.2413.0113.2413.24-
Aug 6, 202413.0713.0712.8312.8312.83-
Aug 5, 202412.8512.9612.5712.9612.961,030
Aug 2, 202413.8113.8113.0513.2713.271,890
Aug 1, 202414.0014.2213.8514.0514.052,000
Jul 31, 202414.0414.0413.9513.9713.97-
Jul 30, 202413.9213.9713.8513.9713.97-
Jul 29, 202413.9013.9413.8913.8913.89-
Jul 26, 202413.8313.9113.8313.8613.86-
Jul 25, 202413.7613.7613.6013.7313.73-
Jul 24, 202414.0114.0113.7713.9513.95-
Jul 23, 202414.0314.0813.9213.9213.92-
Jul 22, 202413.8914.0513.8914.0214.02-
Jul 19, 202413.9113.9113.8013.8413.84-
Jul 18, 202413.8613.9213.8413.9113.91500
Jul 17, 202413.6913.7713.6413.7313.73-
Jul 16, 202413.5313.7413.5113.7413.74910
Jul 15, 202413.4813.6213.4213.5913.5911
Jul 12, 202413.4713.5913.4713.5513.55800
Jul 11, 202413.4613.5413.4413.4813.48-
Jul 10, 202413.3213.4113.2913.4113.41-
Jul 9, 202413.6513.6513.2513.2513.25-
Jul 8, 202413.5613.8913.5613.6513.65450
Jul 5, 202413.5613.6113.5613.5613.56-
Jul 4, 202413.2613.6513.2613.6313.63700
Jul 3, 202413.0213.3013.0213.3013.30-
Jul 2, 202412.9813.0512.9313.0313.03-
Jul 1, 202413.2013.3913.2013.2113.21-
Jun 28, 202412.9012.9412.7712.7812.78-
Jun 27, 202412.9813.0012.9012.9212.92-
Jun 26, 202413.2313.2312.9012.9012.901,499
Jun 25, 202413.2213.3113.0913.1913.19380
Jun 24, 202413.0413.3413.0413.3413.34-
Jun 21, 202413.1113.1512.9913.0713.07360
Jun 20, 202413.0613.0712.9813.0713.07-
Jun 19, 202413.1013.1012.9712.9912.99-
Jun 18, 202413.1313.1512.9313.0313.03-
Jun 17, 202413.1113.1413.0013.0213.02-
Jun 14, 202413.4613.4612.7112.7112.714,050
Jun 13, 202413.7713.7713.4413.4513.45100
Jun 12, 202413.8113.9913.8113.8613.86200
Jun 11, 202414.0714.0713.4913.4913.49230
Jun 10, 202414.4014.4013.9413.9913.991,585
Jun 7, 202414.5514.6414.5414.6414.64190
Jun 6, 202414.4914.5914.4314.5914.59-
Jun 5, 202414.7814.7814.5614.5614.56600
Jun 4, 202414.8214.8214.5914.7114.71330
Jun 3, 202414.9215.0814.9214.9414.94-
May 31, 202414.7914.8914.7914.8314.8390
May 30, 202414.7314.8014.7214.7714.77-
May 29, 2024 1.05 Dividend
May 29, 202414.7814.8014.6814.8014.80100
May 28, 202415.8415.8615.8215.8314.78630
May 27, 202415.7615.8215.7615.8214.772,200
May 24, 202415.5915.8015.5915.8014.7550
May 23, 202415.7815.7815.6515.7214.67-
May 22, 202415.7415.8015.7215.7414.70200
May 21, 202415.8515.8515.6515.8214.77170
May 20, 202415.9015.9015.8615.8914.83-
May 17, 202415.5315.8515.5315.8514.791,132
May 16, 202415.6415.6415.5715.6314.59270
May 15, 202415.6615.6915.6015.6014.5760
May 14, 202415.6015.7015.6015.6814.64-
May 13, 202415.4315.6515.4315.6414.60-
May 10, 202415.4115.5015.4115.4814.461,400
May 9, 202415.3415.4915.3415.4114.39-
May 8, 202415.2515.3615.2515.3114.29-
May 7, 202415.0715.2715.0715.2614.25-
May 6, 202414.8115.0214.8115.0214.02-
May 3, 202414.9615.2014.8114.8113.82683
May 2, 202414.5014.7614.5014.7213.74-
Apr 30, 202414.5514.6014.5514.5713.60-
Apr 29, 202414.5914.6514.5814.5913.62100
Apr 26, 202414.6314.6814.5414.6613.69-
Apr 25, 202414.5614.5614.4414.4813.52-