Credit Agricole

CAGR
🏛️ uk →
16.90
Last Update: 2025-09-26
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
2021-12-31 12.54 12.57 12.46 12.46 0.3M
2021-12-30 12.56 12.61 12.53 12.58 0.4M
2021-12-29 12.56 12.57 12.49 12.57 0.5M
2021-12-24 12.40 12.51 12.40 12.51 0.0M
2021-12-23 12.32 12.53 12.32 12.49 0.8M
2021-12-22 12.13 12.25 12.13 12.21 0.4M
2021-12-21 12.08 12.17 11.90 12.15 0.8M
2021-12-20 11.81 11.95 11.72 11.87 5.2M
2021-12-17 12.14 12.15 11.94 12.03 2.8M
2021-12-16 12.29 12.42 12.21 12.27 1.7M
2021-12-15 12.24 12.29 12.12 12.15 3.4M
2021-12-14 12.20 12.34 12.15 12.26 2.5M
2021-12-13 12.27 12.33 12.11 12.12 1.3M
2021-12-10 12.27 12.33 12.18 12.22 0.7M
2021-12-09 12.29 12.38 12.24 12.28 0.2M
2021-12-08 12.46 12.49 12.23 12.39 0.8M
2021-12-07 12.50 12.55 12.40 12.49 3.3M
2021-12-06 12.27 12.39 12.23 12.36 0.9M
2021-12-03 12.41 12.41 12.15 12.17 2.6M
2021-12-02 12.20 12.34 12.15 12.30 4.1M
2021-12-01 12.13 12.36 12.11 12.34 0.5M
2021-11-30 11.95 12.24 11.93 12.15 1.9M
2021-11-29 12.24 12.38 12.12 12.14 1.8M
2021-11-26 12.01 12.25 11.85 12.05 0.7M
2021-11-25 12.70 12.70 12.52 12.62 1.0M
2021-11-24 12.62 12.74 12.60 12.68 0.6M
2021-11-23 12.64 12.74 12.54 12.67 0.5M
2021-11-22 12.52 12.80 12.52 12.77 2.5M
2021-11-19 12.73 12.75 12.30 12.48 0.7M
2021-11-18 12.76 12.81 12.59 12.64 0.5M
2021-11-17 12.77 12.81 12.72 12.75 3.6M
2021-11-16 12.83 12.87 12.70 12.74 1.1M
2021-11-15 12.63 12.97 12.60 12.76 0.9M
2021-11-12 12.93 12.93 12.68 12.71 2.5M
2021-11-11 12.92 13.04 12.90 12.91 1.2M
2021-11-10 13.16 13.19 12.84 12.86 4.2M
2021-11-09 13.15 13.27 13.06 13.11 5.0M
2021-11-08 13.25 13.39 13.20 13.22 1.0M
2021-11-05 13.12 13.41 13.11 13.27 0.8M
2021-11-04 13.31 13.37 13.03 13.12 1.2M
2021-11-03 13.19 13.27 13.11 13.26 3.1M
2021-11-02 13.15 13.23 13.06 13.20 1.2M
2021-11-01 13.11 13.30 13.11 13.25 0.3M
2021-10-29 12.94 13.14 12.94 13.02 0.4M
2021-10-28 12.94 12.99 12.78 12.95 2.4M
2021-10-27 13.08 13.08 12.86 12.96 0.8M
2021-10-26 13.09 13.11 12.98 13.04 0.6M
2021-10-25 13.02 13.12 12.99 13.07 0.6M
2021-10-22 12.85 13.08 12.84 12.99 1.4M
2021-10-21 12.83 12.91 12.76 12.84 1.2M
2021-10-20 12.83 12.97 12.78 12.95 0.5M
2021-10-19 12.82 12.93 12.80 12.84 0.1M
2021-10-18 12.85 12.93 12.75 12.80 1.7M
2021-10-15 12.80 12.96 12.71 12.84 0.7M
2021-10-14 12.60 12.80 12.59 12.62 1.3M
2021-10-13 12.62 12.75 12.49 12.58 4.2M
2021-10-12 12.63 12.71 12.56 12.66 1.4M
2021-10-11 12.85 12.99 12.79 12.82 1.1M
2021-10-08 12.80 12.96 12.76 12.85 2.0M
2021-10-07 12.51 13.00 12.47 12.82 2.8M
2021-10-06 12.43 12.48 12.23 12.44 2.3M
2021-10-05 11.84 12.46 11.84 12.44 2.1M
2021-10-04 11.78 11.97 11.66 11.76 0.0M
2021-10-01 11.75 11.91 11.68 11.77 1.1M
2021-09-30 12.15 12.15 11.88 11.92 1.2M
2021-09-29 12.01 12.04 11.92 12.03 0.8M
2021-09-28 12.32 12.40 12.02 12.03 4.6M
2021-09-27 11.97 12.32 11.96 12.31 1.0M
2021-09-24 11.83 11.96 11.76 11.94 0.8M
2021-09-23 11.69 11.88 11.66 11.87 2.0M
2021-09-22 11.38 11.60 11.38 11.56 1.4M
2021-09-21 11.31 11.38 11.14 11.17 1.1M
2021-09-20 11.37 11.37 11.07 11.19 1.1M
2021-09-17 11.97 11.97 11.71 11.72 1.6M
2021-09-16 11.90 11.99 11.87 11.92 1.9M
2021-09-15 11.85 11.95 11.80 11.87 0.1M
2021-09-14 12.13 12.13 11.83 11.86 1.1M
2021-09-13 12.10 12.16 12.04 12.11 0.6M
2021-09-10 12.10 12.22 11.96 11.98 0.5M
2021-09-09 12.01 12.18 11.98 12.12 1.1M
2021-09-08 12.17 12.24 12.01 12.10 0.6M
2021-09-07 12.30 12.33 12.20 12.23 0.6M
2021-09-06 12.16 12.27 12.15 12.24 0.8M
2021-09-03 12.34 12.34 12.10 12.14 0.7M
2021-09-02 12.31 12.37 12.26 12.36 0.5M
2021-09-01 12.32 12.41 12.27 12.34 0.1M
2021-08-31 12.08 12.22 12.04 12.17 0.8M
2021-08-27 12.06 12.12 11.99 12.12 0.3M
2021-08-26 12.14 12.22 12.07 12.13 0.5M
2021-08-25 12.04 12.21 11.98 12.20 0.5M
2021-08-24 12.03 12.04 11.87 12.04 0.7M
2021-08-23 11.92 12.02 11.88 11.99 1.0M
2021-08-20 11.67 11.79 11.64 11.79 2.1M
2021-08-19 11.74 11.84 11.63 11.71 0.9M
2021-08-18 11.95 11.98 11.83 11.97 0.6M
2021-08-17 12.17 12.17 11.92 11.97 5.7M
2021-08-16 12.25 12.25 12.12 12.15 0.5M
2021-08-13 12.25 12.35 12.21 12.27 1.9M
2021-08-12 12.29 12.35 12.21 12.27 1.0M
2021-08-11 12.27 12.34 12.13 12.34 1.0M
2021-08-10 12.21 12.27 12.11 12.25 0.8M
2021-08-09 12.32 12.32 12.20 12.27 0.5M
2021-08-06 11.98 12.31 11.86 12.28 1.9M
2021-08-05 12.15 12.27 11.67 11.93 2.2M
2021-08-04 11.84 11.98 11.81 11.96 2.6M
2021-08-03 11.76 11.92 11.70 11.77 0.2M
2021-08-02 11.88 11.97 11.74 11.74 0.6M
2021-07-30 11.87 11.90 11.71 11.71 0.6M
2021-07-29 11.76 11.96 11.73 11.89 0.6M
2021-07-28 11.74 11.83 11.70 11.70 1.6M
2021-07-27 11.84 11.84 11.62 11.75 0.3M
2021-07-26 11.57 11.93 11.47 11.87 0.5M
2021-07-23 11.58 11.75 11.58 11.70 3.9M
2021-07-22 11.69 11.77 11.56 11.57 2.6M
2021-07-21 11.32 11.64 11.25 11.62 2.1M
2021-07-20 11.31 11.36 11.10 11.28 1.7M
2021-07-19 11.29 11.37 10.98 11.10 0.9M
2021-07-16 11.61 11.65 11.42 11.49 0.8M
2021-07-15 11.62 11.62 11.51 11.53 0.8M
2021-07-14 11.62 11.81 11.62 11.68 0.5M
2021-07-13 11.82 11.82 11.55 11.60 0.8M
2021-07-12 11.80 11.80 11.48 11.76 0.5M
2021-07-09 11.59 11.82 11.50 11.80 1.5M
2021-07-08 11.51 11.58 11.27 11.48 1.2M
2021-07-07 11.78 11.85 11.58 11.66 1.1M
2021-07-06 12.00 12.05 11.66 11.71 3.1M
2021-07-05 11.85 12.12 11.85 12.08 0.8M
2021-07-02 11.99 12.02 11.83 11.85 0.8M
2021-07-01 11.94 12.04 11.88 12.00 1.6M
2021-06-30 11.89 11.92 11.68 11.80 1.0M
2021-06-29 11.83 12.05 11.83 11.95 0.8M
2021-06-28 11.95 12.02 11.78 11.78 0.8M
2021-06-25 11.93 12.02 11.89 11.95 0.9M
2021-06-24 11.74 11.95 11.74 11.88 0.6M
2021-06-23 11.88 11.94 11.71 11.74 1.4M
2021-06-22 11.95 12.01 11.80 11.89 1.2M
2021-06-21 11.68 11.89 11.54 11.81 0.6M
2021-06-18 12.20 12.24 11.78 11.79 3.6M
2021-06-17 12.31 12.62 12.30 12.32 1.4M
2021-06-16 12.51 12.52 12.20 12.26 0.7M
2021-06-15 12.48 12.48 12.41 12.47 1.0M
2021-06-14 12.47 12.53 12.38 12.48 0.5M
2021-06-11 12.34 12.45 12.18 12.45 5.0M
2021-06-10 12.17 12.59 11.89 12.43 1.7M
2021-06-09 12.26 12.28 12.03 12.11 0.9M
2021-06-08 12.47 12.47 11.28 12.26 2.7M
2021-06-07 12.36 12.51 12.30 12.50 7.4M
2021-06-04 12.33 12.48 12.27 12.39 0.5M
2021-06-03 12.31 12.35 12.21 12.32 0.2M
2021-06-02 12.44 12.44 12.29 12.35 3.8M
2021-06-01 12.29 12.52 12.28 12.44 0.4M
2021-05-28 12.22 12.36 12.22 12.32 0.5M
2021-05-27 11.97 12.22 11.90 12.14 12.7M
2021-05-26 12.04 12.09 11.80 11.96 3.3M
2021-05-25 12.27 12.27 12.13 12.13 0.3M
2021-05-24 12.29 12.29 12.16 12.22 0.2M
2021-05-21 12.21 12.32 12.19 12.27 0.8M
2021-05-20 12.20 12.24 12.05 12.18 2.8M
2021-05-19 12.22 12.37 11.94 12.12 1.0M
2021-05-18 12.60 12.66 12.36 12.42 1.0M
2021-05-17 13.35 13.38 13.22 13.36 0.7M
2021-05-14 13.30 13.39 13.21 13.31 0.5M
2021-05-13 13.26 13.26 12.94 13.23 0.6M
2021-05-12 13.21 13.48 13.12 13.43 0.7M
2021-05-11 13.28 13.28 13.12 13.17 0.6M
2021-05-10 13.05 13.41 13.04 13.36 1.5M
2021-05-07 13.25 13.26 12.67 12.83 0.8M
2021-05-06 13.00 13.20 12.94 13.05 0.7M
2021-05-05 12.90 13.00 12.89 13.00 0.4M
2021-05-04 12.98 13.09 12.70 12.70 0.2M
2021-04-30 12.80 12.94 12.77 12.91 0.3M
2021-04-29 12.81 13.00 12.77 12.85 0.4M
2021-04-28 12.62 12.81 12.62 12.76 4.4M
2021-04-27 12.42 12.62 12.39 12.56 0.3M
2021-04-26 12.18 12.47 12.07 12.44 0.3M
2021-04-23 12.10 12.20 12.03 12.15 2.0M
2021-04-22 12.10 12.19 12.05 12.16 0.3M
2021-04-21 12.22 12.41 11.96 12.11 0.5M
2021-04-20 12.59 12.59 12.17 12.18 0.3M
2021-04-19 12.45 12.66 12.37 12.61 0.7M
2021-04-16 12.50 12.59 12.44 12.45 0.2M
2021-04-15 12.56 12.61 12.44 12.46 0.3M
2021-04-14 12.47 12.61 12.44 12.60 0.2M
2021-04-13 12.62 12.68 12.47 12.52 2.9M
2021-04-12 12.51 12.65 12.37 12.54 0.2M
2021-04-09 12.58 12.64 12.44 12.49 0.3M
2021-04-08 12.52 12.58 12.45 12.53 0.3M
2021-04-07 12.50 12.55 12.44 12.48 0.0M
2021-04-06 12.47 12.63 12.43 12.44 0.3M
2021-04-01 12.34 12.43 12.32 12.43 0.3M
2021-03-31 12.45 12.51 12.36 12.38 0.2M
2021-03-30 12.26 12.49 12.26 12.49 0.2M
2021-03-29 12.16 12.31 12.07 12.18 0.1M
2021-03-26 12.22 12.39 12.12 12.27 1.5M
2021-03-25 12.02 12.03 11.89 12.00 0.2M
2021-03-24 11.73 12.06 11.71 12.05 0.3M
2021-03-23 11.99 11.99 11.82 11.92 0.1M
2021-03-22 11.94 12.27 11.92 12.03 0.2M
2021-03-19 12.30 12.34 12.07 12.10 0.2M
2021-03-18 12.29 12.52 12.29 12.43 1.8M
2021-03-17 12.11 12.32 12.11 12.16 3.2M
2021-03-16 12.23 12.39 12.05 12.12 4.2M
2021-03-15 12.32 12.34 12.11 12.16 2.7M
2021-03-12 12.24 12.37 12.24 12.34 0.3M
2021-03-11 12.46 12.48 12.03 12.19 0.8M
2021-03-10 12.34 12.54 12.29 12.43 0.4M
2021-03-09 12.59 12.59 12.21 12.36 1.6M
2021-03-08 12.30 12.64 12.30 12.61 0.2M
2021-03-05 12.06 12.29 11.94 12.21 0.3M
2021-03-04 12.23 12.23 12.02 12.13 0.6M
2021-03-03 12.10 12.26 12.06 12.21 0.3M
2021-03-02 11.78 12.03 11.78 12.00 0.3M
2021-03-01 11.78 11.85 11.71 11.80 3.5M
2021-02-26 11.58 11.80 11.45 11.61 1.2M
2021-02-25 11.75 11.98 11.75 11.88 0.8M
2021-02-24 11.62 11.71 11.53 11.67 0.8M
2021-02-23 11.46 11.56 11.27 11.38 4.4M
2021-02-22 11.11 11.51 11.11 11.44 3.7M
2021-02-19 11.05 11.37 11.02 11.34 0.7M
2021-02-18 11.25 11.27 11.01 11.04 0.5M
2021-02-17 11.19 11.38 11.14 11.18 3.2M
2021-02-16 11.18 11.22 11.08 11.15 0.7M
2021-02-15 11.02 11.20 11.02 11.15 1.2M
2021-02-12 10.71 10.91 10.57 10.89 1.3M
2021-02-11 10.79 10.80 10.54 10.68 1.7M
2021-02-10 10.21 10.34 10.16 10.25 0.5M
2021-02-09 10.14 10.24 10.06 10.11 3.4M
2021-02-08 10.23 10.37 10.18 10.22 0.6M
2021-02-05 9.95 10.27 9.91 10.12 0.4M
2021-02-04 9.90 10.00 9.73 9.95 0.3M
2021-02-03 9.98 10.06 9.80 9.84 1.1M
2021-02-02 9.62 9.83 9.61 9.79 0.2M
2021-02-01 9.51 9.62 9.43 9.53 0.6M
2021-01-29 9.39 9.49 9.29 9.43 0.8M
2021-01-28 9.35 9.61 9.23 9.58 1.1M
2021-01-27 9.64 9.65 9.33 9.43 0.5M
2021-01-26 9.56 9.76 9.52 9.68 0.2M
2021-01-25 10.01 10.04 9.43 9.47 0.4M
2021-01-22 10.05 10.05 9.77 9.90 0.3M
2021-01-21 10.26 10.28 10.03 10.09 0.4M
2021-01-20 10.09 10.21 10.07 10.20 0.2M
2021-01-19 10.32 10.32 10.04 10.05 0.4M
2021-01-18 10.13 10.31 10.11 10.30 0.3M
2021-01-15 10.36 10.47 10.07 10.14 0.8M
2021-01-14 10.66 10.72 10.41 10.41 0.2M
2021-01-13 10.62 10.66 10.56 10.63 7.6M
2021-01-12 10.60 10.74 10.54 10.67 3.8M
2021-01-11 10.60 10.68 10.44 10.50 0.1M
2021-01-08 10.86 10.86 10.54 10.65 0.3M
2021-01-07 10.73 10.80 10.51 10.79 0.3M
2021-01-06 10.48 10.79 10.37 10.70 0.3M
2021-01-05 10.25 10.37 10.19 10.22 1.0M
2021-01-04 10.32 10.47 10.16 10.27 0.3M