Credit Agricole

CAGR
🏛️ france →
16.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.86 12.90 12.83 12.85 2.3M
2023-12-28 12.92 12.96 12.83 12.86 2.4M
2023-12-27 12.86 12.92 12.81 12.91 2.4M
2023-12-22 12.82 12.86 12.79 12.85 2.9M
2023-12-21 12.80 12.86 12.70 12.80 2.4M
2023-12-20 12.83 12.97 12.83 12.87 3.6M
2023-12-19 12.80 12.83 12.72 12.78 4.2M
2023-12-18 12.85 12.93 12.80 12.83 3.4M
2023-12-15 12.96 13.01 12.89 12.93 9.2M
2023-12-14 12.73 13.03 12.72 12.90 9.7M
2023-12-13 12.65 12.71 12.60 12.60 3.1M
2023-12-12 12.68 12.71 12.60 12.66 3.7M
2023-12-11 12.62 12.68 12.59 12.65 3.8M
2023-12-08 12.44 12.64 12.44 12.61 7.3M
2023-12-07 12.33 12.49 12.30 12.45 4.9M
2023-12-06 12.20 12.42 12.20 12.37 7.5M
2023-12-05 12.10 12.20 12.07 12.17 6.0M
2023-12-04 12.05 12.14 12.03 12.13 3.7M
2023-12-01 12.03 12.09 11.99 12.07 4.9M
2023-11-30 11.80 12.02 11.80 12.02 21.4M
2023-11-29 11.66 11.80 11.65 11.80 4.2M
2023-11-28 11.70 11.75 11.68 11.75 3.1M
2023-11-27 11.72 11.75 11.68 11.73 3.7M
2023-11-24 11.72 11.79 11.71 11.75 3.7M
2023-11-23 11.69 11.75 11.68 11.70 3.0M
2023-11-22 11.75 11.79 11.69 11.73 2.3M
2023-11-21 11.72 11.76 11.66 11.75 3.3M
2023-11-20 11.79 11.85 11.72 11.80 3.4M
2023-11-17 11.65 11.80 11.65 11.77 4.9M
2023-11-16 11.69 11.72 11.61 11.66 3.5M
2023-11-15 11.81 11.82 11.58 11.69 5.4M
2023-11-14 11.71 11.83 11.64 11.79 4.4M
2023-11-13 11.72 11.82 11.68 11.74 3.3M
2023-11-10 11.68 11.72 11.62 11.71 3.6M
2023-11-09 11.78 11.82 11.68 11.72 3.5M
2023-11-08 11.71 11.84 11.61 11.72 5.6M
2023-11-07 11.62 11.69 11.54 11.59 4.1M
2023-11-06 11.72 11.74 11.63 11.67 3.5M
2023-11-03 11.60 11.77 11.59 11.68 4.8M
2023-11-02 11.48 11.63 11.43 11.55 4.6M
2023-11-01 11.40 11.48 11.37 11.42 2.9M
2023-10-31 11.26 11.44 11.26 11.38 4.2M
2023-10-30 11.18 11.31 11.14 11.23 2.7M
2023-10-27 11.28 11.36 11.17 11.17 4.4M
2023-10-26 11.19 11.22 11.06 11.21 4.5M
2023-10-25 11.18 11.34 11.15 11.26 4.2M
2023-10-24 11.30 11.32 11.17 11.20 5.8M
2023-10-23 11.25 11.36 11.21 11.32 5.9M
2023-10-20 11.25 11.32 11.18 11.22 8.0M
2023-10-19 11.40 11.44 11.28 11.38 6.0M
2023-10-18 11.54 11.59 11.42 11.44 4.2M
2023-10-17 11.52 11.69 11.45 11.54 3.2M
2023-10-16 11.45 11.59 11.42 11.54 5.6M
2023-10-13 11.65 11.67 11.36 11.40 7.9M
2023-10-12 11.75 11.75 11.64 11.68 3.4M
2023-10-11 11.59 11.74 11.58 11.68 4.8M
2023-10-10 11.57 11.68 11.57 11.63 5.6M
2023-10-09 11.55 11.58 11.36 11.46 6.4M
2023-10-06 11.50 11.71 11.47 11.68 6.1M
2023-10-05 11.40 11.48 11.30 11.42 3.4M
2023-10-04 11.32 11.42 11.27 11.35 3.6M
2023-10-03 11.50 11.58 11.34 11.39 5.9M
2023-10-02 11.71 11.77 11.52 11.54 3.4M
2023-09-29 11.65 11.74 11.60 11.69 4.0M
2023-09-28 11.51 11.68 11.42 11.65 4.7M
2023-09-27 11.45 11.54 11.42 11.50 4.2M
2023-09-26 11.43 11.45 11.30 11.44 3.1M
2023-09-25 11.47 11.58 11.39 11.45 3.7M
2023-09-22 11.62 11.62 11.46 11.50 4.4M
2023-09-21 11.72 11.74 11.57 11.68 4.4M
2023-09-20 11.66 11.83 11.63 11.80 5.5M
2023-09-19 11.55 11.66 11.52 11.65 4.1M
2023-09-18 11.79 11.85 11.51 11.55 9.2M
2023-09-15 11.73 11.86 11.73 11.84 16.3M
2023-09-14 11.57 11.77 11.51 11.71 6.1M
2023-09-13 11.48 11.57 11.40 11.54 5.4M
2023-09-12 11.33 11.45 11.30 11.45 5.4M
2023-09-11 11.21 11.35 11.21 11.30 5.3M
2023-09-08 11.25 11.28 11.05 11.16 4.3M
2023-09-07 11.23 11.29 11.14 11.21 4.2M
2023-09-06 11.32 11.33 11.14 11.26 4.9M
2023-09-05 11.36 11.40 11.16 11.36 7.1M
2023-09-04 11.69 11.71 11.56 11.59 3.0M
2023-09-01 11.70 11.73 11.60 11.65 3.2M
2023-08-31 11.73 11.77 11.66 11.66 6.7M
2023-08-30 11.72 11.82 11.70 11.70 3.4M
2023-08-29 11.58 11.71 11.57 11.70 4.5M
2023-08-28 11.54 11.59 11.48 11.57 3.9M
2023-08-25 11.52 11.58 11.46 11.47 2.6M
2023-08-24 11.47 11.56 11.45 11.49 3.1M
2023-08-23 11.52 11.61 11.42 11.42 3.3M
2023-08-22 11.40 11.57 11.40 11.46 3.6M
2023-08-21 11.33 11.45 11.33 11.36 3.0M
2023-08-18 11.36 11.36 11.22 11.33 3.3M
2023-08-17 11.41 11.46 11.30 11.37 3.2M
2023-08-16 11.42 11.52 11.37 11.43 2.5M
2023-08-15 11.62 11.66 11.45 11.50 3.2M
2023-08-14 11.56 11.64 11.54 11.58 2.8M
2023-08-11 11.57 11.60 11.51 11.55 3.5M
2023-08-10 11.59 11.68 11.57 11.59 4.8M
2023-08-09 11.67 11.71 11.48 11.50 5.9M
2023-08-08 11.66 11.67 11.34 11.51 11.6M
2023-08-07 11.87 11.93 11.76 11.80 6.1M
2023-08-04 11.50 11.94 11.45 11.86 17.7M
2023-08-03 11.01 11.22 10.85 11.18 6.5M
2023-08-02 11.07 11.10 10.95 11.01 6.3M
2023-08-01 11.29 11.32 11.12 11.16 4.4M
2023-07-31 11.30 11.35 11.21 11.29 5.3M
2023-07-28 11.15 11.34 11.15 11.33 7.5M
2023-07-27 11.19 11.25 11.08 11.15 5.5M
2023-07-26 11.15 11.17 11.04 11.13 2.9M
2023-07-25 11.21 11.24 11.14 11.17 2.5M
2023-07-24 11.06 11.20 11.02 11.20 3.8M
2023-07-21 11.13 11.19 11.10 11.12 3.7M
2023-07-20 11.12 11.23 11.10 11.12 4.3M
2023-07-19 11.10 11.13 11.02 11.12 4.2M
2023-07-18 10.98 11.07 10.95 11.04 3.2M
2023-07-17 10.94 11.00 10.93 10.97 2.9M
2023-07-14 10.97 11.13 10.97 10.99 3.7M
2023-07-13 10.90 11.04 10.81 11.00 5.4M
2023-07-12 10.78 10.91 10.75 10.87 5.2M
2023-07-11 10.61 10.74 10.51 10.73 4.4M
2023-07-10 10.58 10.66 10.50 10.60 3.2M
2023-07-07 10.52 10.62 10.44 10.59 3.7M
2023-07-06 10.72 10.72 10.42 10.49 7.8M
2023-07-05 10.81 10.83 10.73 10.82 4.9M
2023-07-04 10.96 11.01 10.84 10.87 3.7M
2023-07-03 10.90 10.97 10.86 10.93 3.9M
2023-06-30 10.82 10.99 10.82 10.87 7.7M
2023-06-29 10.67 10.83 10.66 10.80 4.0M
2023-06-28 10.63 10.66 10.53 10.65 3.6M
2023-06-27 10.53 10.63 10.44 10.60 4.6M
2023-06-26 10.47 10.48 10.22 10.45 6.0M
2023-06-23 10.57 10.57 10.39 10.47 5.9M
2023-06-22 10.77 10.78 10.56 10.62 5.5M
2023-06-21 10.80 10.91 10.78 10.82 3.7M
2023-06-20 10.82 10.86 10.75 10.81 4.0M
2023-06-19 10.82 10.98 10.80 10.87 5.0M
2023-06-16 10.85 10.88 10.76 10.83 14.3M
2023-06-15 10.91 10.93 10.77 10.84 5.3M
2023-06-14 10.86 11.02 10.84 10.96 5.8M
2023-06-13 10.82 10.85 10.71 10.85 6.3M
2023-06-12 10.85 10.90 10.77 10.79 4.1M
2023-06-09 10.97 11.00 10.75 10.83 5.0M
2023-06-08 10.92 11.04 10.92 10.93 4.5M
2023-06-07 10.90 10.90 10.74 10.85 3.7M
2023-06-06 10.79 10.85 10.70 10.85 5.6M
2023-06-05 10.98 11.03 10.77 10.83 5.5M
2023-06-02 10.74 10.95 10.73 10.95 6.9M
2023-06-01 10.72 10.79 10.62 10.69 7.4M
2023-05-31 10.70 10.78 10.62 10.69 23.9M
2023-05-30 10.94 10.98 10.73 10.73 9.3M
2023-05-29 12.00 12.03 11.85 11.93 6.7M
2023-05-26 11.89 11.96 11.75 11.91 6.3M
2023-05-25 11.87 11.87 11.67 11.82 5.8M
2023-05-24 11.91 11.92 11.74 11.83 7.2M
2023-05-23 11.93 12.01 11.87 11.96 5.0M
2023-05-22 11.93 11.95 11.85 11.92 4.7M
2023-05-19 11.81 11.97 11.78 11.87 5.5M
2023-05-18 11.76 11.91 11.75 11.81 5.5M
2023-05-17 11.67 11.71 11.59 11.69 4.1M
2023-05-16 11.65 11.83 11.63 11.73 4.9M
2023-05-15 11.78 11.81 11.60 11.68 5.4M
2023-05-12 11.61 11.89 11.60 11.72 6.4M
2023-05-11 11.73 11.82 11.36 11.55 9.1M
2023-05-10 11.37 11.84 11.37 11.71 15.7M
2023-05-09 11.12 11.22 11.08 11.14 5.7M
2023-05-08 11.09 11.19 11.08 11.14 4.8M
2023-05-05 10.84 11.10 10.77 11.06 8.2M
2023-05-04 10.84 10.93 10.66 10.74 7.0M
2023-05-03 11.03 11.05 10.85 10.87 4.1M
2023-05-02 11.11 11.19 10.91 10.95 7.0M
2023-04-28 11.04 11.12 10.85 11.08 6.9M
2023-04-27 10.91 11.11 10.86 11.06 6.9M
2023-04-26 10.79 10.94 10.65 10.92 8.4M
2023-04-25 10.90 10.90 10.76 10.81 6.8M
2023-04-24 10.85 11.01 10.83 10.98 4.6M
2023-04-21 10.96 11.00 10.81 10.89 4.9M
2023-04-20 11.10 11.16 10.91 10.98 5.8M
2023-04-19 10.88 11.05 10.88 11.02 6.1M
2023-04-18 10.85 10.99 10.83 10.88 6.0M
2023-04-17 10.98 11.02 10.75 10.82 7.3M
2023-04-14 10.74 10.98 10.70 10.96 8.2M
2023-04-13 10.75 10.77 10.66 10.71 3.5M
2023-04-12 10.72 10.81 10.68 10.71 5.1M
2023-04-11 10.73 10.74 10.64 10.66 5.8M
2023-04-06 10.51 10.66 10.48 10.61 6.8M
2023-04-05 10.55 10.55 10.35 10.47 6.2M
2023-04-04 10.53 10.65 10.47 10.47 4.6M
2023-04-03 10.47 10.58 10.42 10.47 5.7M
2023-03-31 10.39 10.44 10.26 10.40 6.3M
2023-03-30 10.32 10.47 10.31 10.37 8.0M
2023-03-29 10.15 10.29 10.09 10.25 9.1M
2023-03-28 10.15 10.23 9.93 10.07 8.7M
2023-03-27 10.11 10.18 9.89 10.03 9.3M
2023-03-24 10.10 10.10 9.70 9.94 14.4M
2023-03-23 10.18 10.29 10.08 10.15 7.3M
2023-03-22 10.33 10.46 10.24 10.26 7.6M
2023-03-21 10.26 10.36 10.19 10.28 11.6M
2023-03-20 9.75 10.15 9.54 10.06 17.8M
2023-03-17 10.34 10.40 9.96 9.99 27.8M
2023-03-16 10.52 10.61 10.02 10.22 15.1M
2023-03-15 10.85 10.85 10.06 10.22 23.0M
2023-03-14 10.63 10.90 10.51 10.78 11.4M
2023-03-13 11.01 11.02 10.46 10.68 18.8M
2023-03-10 11.00 11.02 10.84 11.02 16.0M
2023-03-09 11.43 11.45 11.27 11.30 7.1M
2023-03-08 11.32 11.48 11.32 11.44 5.8M
2023-03-07 11.52 11.55 11.38 11.40 5.8M
2023-03-06 11.49 11.55 11.46 11.53 8.7M
2023-03-03 11.34 11.46 11.34 11.42 5.7M
2023-03-02 11.31 11.33 11.19 11.30 6.8M
2023-03-01 11.56 11.56 11.36 11.39 7.7M
2023-02-28 11.41 11.67 11.35 11.56 8.2M
2023-02-27 11.36 11.52 11.36 11.47 5.8M
2023-02-24 11.50 11.54 11.33 11.35 7.2M
2023-02-23 11.40 11.50 11.39 11.47 7.4M
2023-02-22 11.57 11.61 11.34 11.39 9.1M
2023-02-21 11.67 11.73 11.51 11.62 6.7M
2023-02-20 11.77 11.81 11.67 11.69 4.4M
2023-02-17 11.70 11.76 11.61 11.75 6.1M
2023-02-16 11.60 11.84 11.60 11.80 6.2M
2023-02-15 11.54 11.61 11.51 11.58 5.1M
2023-02-14 11.58 11.63 11.51 11.56 5.5M
2023-02-13 11.60 11.65 11.53 11.54 5.1M
2023-02-10 11.63 11.67 11.49 11.56 8.1M
2023-02-09 11.46 11.94 11.46 11.69 15.2M
2023-02-08 11.20 11.31 11.13 11.22 9.3M
2023-02-07 11.07 11.21 10.99 11.14 6.1M
2023-02-06 11.18 11.20 11.03 11.05 7.9M
2023-02-03 11.22 11.28 11.10 11.26 8.1M
2023-02-02 11.05 11.22 11.04 11.19 9.7M
2023-02-01 11.04 11.11 11.02 11.07 6.1M
2023-01-31 11.01 11.10 10.95 11.04 5.7M
2023-01-30 10.95 11.02 10.93 10.94 5.4M
2023-01-27 10.89 10.96 10.85 10.96 6.4M
2023-01-26 10.73 10.85 10.73 10.85 6.1M
2023-01-25 10.66 10.69 10.58 10.69 4.9M
2023-01-24 10.65 10.70 10.58 10.65 5.4M
2023-01-23 10.58 10.67 10.57 10.58 4.7M
2023-01-20 10.46 10.55 10.46 10.51 4.7M
2023-01-19 10.45 10.55 10.38 10.43 7.5M
2023-01-18 10.58 10.68 10.58 10.60 5.5M
2023-01-17 10.62 10.65 10.48 10.57 6.8M
2023-01-16 10.50 10.65 10.50 10.61 5.4M
2023-01-13 10.52 10.54 10.42 10.49 7.0M
2023-01-12 10.47 10.59 10.47 10.52 8.0M
2023-01-11 10.48 10.52 10.40 10.43 5.9M
2023-01-10 10.49 10.56 10.40 10.48 6.1M
2023-01-09 10.54 10.58 10.48 10.53 5.9M
2023-01-06 10.45 10.53 10.38 10.52 7.6M
2023-01-05 10.35 10.47 10.26 10.40 8.4M
2023-01-04 10.16 10.41 10.15 10.38 11.3M
2023-01-03 10.00 10.23 9.98 10.11 9.1M
2023-01-02 9.90 10.10 9.88 9.99 7.2M