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
2022-12-30 9.86 9.86 9.80 9.84 2.0M
2022-12-29 9.83 9.94 9.80 9.87 1.9M
2022-12-28 9.84 9.88 9.80 9.82 1.4M
2022-12-23 9.77 9.82 9.75 9.78 2.0M
2022-12-22 9.79 9.84 9.71 9.73 3.4M
2022-12-21 9.55 9.79 9.54 9.75 11.5M
2022-12-20 9.44 9.59 9.36 9.57 1.6M
2022-12-19 9.40 9.51 9.40 9.46 5.1M
2022-12-16 9.34 9.41 9.33 9.37 3.4M
2022-12-15 9.60 9.63 9.33 9.35 7.6M
2022-12-14 9.70 9.73 9.63 9.67 1.2M
2022-12-13 9.62 9.82 9.60 9.71 2.1M
2022-12-12 9.54 9.60 9.49 9.59 3.8M
2022-12-09 9.38 9.57 9.37 9.54 2.2M
2022-12-08 9.37 9.39 9.31 9.35 1.5M
2022-12-07 9.40 9.44 9.32 9.36 1.8M
2022-12-06 9.45 9.47 9.36 9.41 4.2M
2022-12-05 9.54 9.60 9.47 9.59 1.3M
2022-12-02 9.49 9.59 9.43 9.55 18.0M
2022-12-01 9.70 9.70 9.52 9.52 12.8M
2022-11-30 9.72 9.76 9.56 9.62 3.4M
2022-11-29 9.60 9.65 9.57 9.63 1.6M
2022-11-28 9.72 9.74 9.60 9.60 4.2M
2022-11-25 9.80 9.82 9.70 9.75 1.0M
2022-11-24 9.75 9.82 9.73 9.76 0.2M
2022-11-23 9.75 9.77 9.68 9.69 3.2M
2022-11-22 9.70 9.74 9.64 9.71 1.6M
2022-11-21 9.70 9.77 9.70 9.72 1.7M
2022-11-18 9.61 9.75 9.56 9.70 5.0M
2022-11-17 9.57 9.61 9.47 9.58 5.3M
2022-11-16 9.51 9.56 9.44 9.54 2.1M
2022-11-15 9.65 9.70 9.57 9.64 8.6M
2022-11-14 9.60 9.66 9.49 9.64 10.1M
2022-11-11 9.56 9.68 9.48 9.52 3.7M
2022-11-10 9.26 9.54 9.16 9.42 8.8M
2022-11-09 9.70 9.78 9.59 9.68 3.5M
2022-11-08 9.67 9.77 9.64 9.75 3.1M
2022-11-07 9.60 9.78 9.60 9.73 2.4M
2022-11-04 9.46 9.74 9.42 9.64 6.2M
2022-11-03 9.30 9.43 9.29 9.43 1.4M
2022-11-02 9.37 9.43 9.24 9.33 5.5M
2022-11-01 9.24 9.39 9.24 9.29 1.2M
2022-10-31 9.15 9.23 9.10 9.22 1.7M
2022-10-28 9.10 9.12 8.99 9.12 2.4M
2022-10-27 9.09 9.15 8.92 9.15 2.8M
2022-10-26 9.12 9.13 9.04 9.09 10.3M
2022-10-25 9.05 9.10 8.88 9.04 10.5M
2022-10-24 8.97 9.12 8.94 9.07 8.1M
2022-10-21 8.83 8.91 8.73 8.91 1.2M
2022-10-20 8.80 8.97 8.77 8.92 1.7M
2022-10-19 8.88 8.93 8.76 8.87 2.4M
2022-10-18 8.78 8.93 8.74 8.82 8.6M
2022-10-17 8.55 8.72 8.53 8.68 1.4M
2022-10-14 8.64 8.68 8.49 8.56 2.5M
2022-10-13 8.19 8.46 8.13 8.45 10.1M
2022-10-12 8.32 8.32 8.11 8.26 1.9M
2022-10-11 8.35 8.39 8.24 8.30 1.8M
2022-10-10 8.38 8.55 8.36 8.47 4.6M
2022-10-07 8.49 8.57 8.41 8.48 0.1M
2022-10-06 8.64 8.65 8.49 8.52 1.6M
2022-10-05 8.74 8.82 8.51 8.57 5.0M
2022-10-04 8.59 8.79 8.58 8.79 3.8M
2022-10-03 8.24 8.50 8.13 8.45 10.2M
2022-09-30 8.31 8.38 8.24 8.34 3.2M
2022-09-29 8.43 8.43 8.18 8.21 3.3M
2022-09-28 8.59 8.62 8.31 8.46 4.7M
2022-09-27 8.97 8.99 8.69 8.69 2.3M
2022-09-26 8.82 8.99 8.76 8.86 2.2M
2022-09-23 9.16 9.17 8.89 8.93 3.4M
2022-09-22 9.00 9.32 9.00 9.15 1.9M
2022-09-21 9.20 9.23 9.05 9.18 1.8M
2022-09-20 9.47 9.50 9.22 9.24 6.8M
2022-09-16 9.49 9.53 9.29 9.37 6.7M
2022-09-15 9.70 9.79 9.56 9.62 8.6M
2022-09-14 9.58 9.74 9.58 9.66 4.5M
2022-09-13 9.75 9.85 9.65 9.69 2.0M
2022-09-12 9.48 9.78 9.48 9.70 14.7M
2022-09-09 9.28 9.50 9.27 9.43 6.5M
2022-09-08 9.14 9.26 9.05 9.22 5.7M
2022-09-07 9.03 9.11 8.95 9.11 0.9M
2022-09-06 9.06 9.17 9.02 9.13 33.5M
2022-09-05 9.09 9.12 8.95 9.05 1.6M
2022-09-02 9.08 9.33 9.05 9.31 2.9M
2022-09-01 9.10 9.11 8.94 8.99 3.3M
2022-08-31 9.26 9.30 9.13 9.16 3.3M
2022-08-30 9.14 9.42 9.13 9.23 4.0M
2022-08-26 9.32 9.36 9.08 9.10 2.2M
2022-08-25 9.42 9.42 9.21 9.26 1.8M
2022-08-24 9.32 9.33 9.19 9.31 3.2M
2022-08-23 9.29 9.47 9.29 9.35 1.5M
2022-08-22 9.56 9.56 9.22 9.29 3.8M
2022-08-19 9.71 9.72 9.52 9.55 3.4M
2022-08-18 9.88 9.91 9.76 9.78 4.7M
2022-08-17 10.11 10.13 9.90 9.92 3.7M
2022-08-16 10.06 10.13 10.02 10.05 18.0M
2022-08-15 10.10 10.10 9.95 10.00 2.1M
2022-08-12 10.05 10.14 10.05 10.11 5.7M
2022-08-11 10.07 10.08 9.99 10.04 1.6M
2022-08-10 9.87 10.01 9.85 10.00 6.0M
2022-08-09 9.86 9.97 9.86 9.89 30.4M
2022-08-08 9.89 9.94 9.77 9.90 0.1M
2022-08-05 9.59 9.82 9.59 9.72 6.9M
2022-08-04 9.39 9.61 9.27 9.58 5.9M
2022-08-03 8.96 9.14 8.88 9.13 3.3M
2022-08-02 8.90 8.96 8.79 8.94 1.3M
2022-08-01 8.97 9.06 8.91 8.93 1.7M
2022-07-29 8.85 9.03 8.84 8.94 2.8M
2022-07-28 8.77 8.80 8.67 8.76 1.7M
2022-07-27 8.65 8.70 8.60 8.66 1.0M
2022-07-26 8.66 8.66 8.54 8.63 8.3M
2022-07-25 8.55 8.71 8.49 8.65 3.4M
2022-07-22 8.56 8.60 8.42 8.50 2.2M
2022-07-21 8.68 8.74 8.42 8.57 3.1M
2022-07-20 8.75 8.85 8.57 8.64 3.1M
2022-07-19 8.38 8.68 8.38 8.67 2.2M
2022-07-18 8.40 8.55 8.33 8.42 1.4M
2022-07-15 8.16 8.27 8.10 8.26 3.4M
2022-07-14 8.37 8.38 8.14 8.16 8.6M
2022-07-13 8.55 8.56 8.33 8.39 1.8M
2022-07-12 8.53 8.54 8.33 8.54 2.2M
2022-07-11 8.50 8.63 8.46 8.51 2.5M
2022-07-08 8.58 8.80 8.50 8.75 3.2M
2022-07-07 8.57 8.60 8.46 8.58 0.3M
2022-07-06 8.59 8.59 8.32 8.41 1.9M
2022-07-05 8.76 8.79 8.36 8.40 3.9M
2022-07-04 8.82 8.82 8.67 8.79 0.8M
2022-07-01 8.69 8.84 8.63 8.75 1.9M
2022-06-30 8.92 8.92 8.58 8.72 5.8M
2022-06-29 9.03 9.08 8.96 8.98 2.6M
2022-06-28 9.18 9.30 9.14 9.16 2.2M
2022-06-27 9.22 9.29 9.04 9.10 5.1M
2022-06-24 9.01 9.25 8.90 9.21 24.8M
2022-06-23 9.24 9.25 8.86 8.89 3.2M
2022-06-22 9.21 9.32 9.10 9.24 4.1M
2022-06-21 9.22 9.57 9.21 9.37 7.8M
2022-06-20 9.01 9.27 8.88 9.20 2.9M
2022-06-17 9.00 9.13 8.93 8.99 4.5M
2022-06-16 9.05 9.05 8.78 8.88 2.6M
2022-06-15 9.13 9.19 9.05 9.05 8.8M
2022-06-14 8.94 8.94 8.73 8.84 3.6M
2022-06-13 9.08 9.08 8.73 8.80 2.9M
2022-06-10 9.69 9.71 9.16 9.18 8.6M
2022-06-09 9.92 10.03 9.80 9.81 3.7M
2022-06-08 10.01 10.05 9.88 9.93 5.0M
2022-06-07 10.09 10.14 9.91 9.98 2.5M
2022-06-06 10.11 10.25 10.01 10.16 29.4M
2022-06-01 10.42 10.42 10.11 10.16 9.0M
2022-05-31 10.33 10.39 10.28 10.35 13.7M
2022-05-30 10.34 10.46 10.27 10.35 3.1M
2022-05-27 11.22 11.28 11.08 11.24 3.4M
2022-05-26 10.90 11.20 10.89 11.20 5.0M
2022-05-25 10.87 10.96 10.76 10.94 4.6M
2022-05-24 10.70 10.78 10.60 10.72 25.9M
2022-05-23 10.57 10.78 10.51 10.78 19.4M
2022-05-20 10.51 10.54 10.35 10.40 14.1M
2022-05-19 10.21 10.36 10.20 10.34 21.9M
2022-05-18 10.60 10.60 10.44 10.47 12.4M
2022-05-17 10.40 10.62 10.39 10.52 5.3M
2022-05-16 10.22 10.37 10.19 10.23 12.5M
2022-05-13 10.16 10.32 10.11 10.29 4.2M
2022-05-12 9.96 10.09 9.84 10.06 7.4M
2022-05-11 9.99 10.22 9.94 10.16 2.4M
2022-05-10 9.99 10.19 9.95 9.97 4.4M
2022-05-09 9.95 10.07 9.89 9.91 3.7M
2022-05-06 9.97 10.14 9.89 10.00 3.3M
2022-05-05 10.30 10.45 9.97 10.00 14.5M
2022-05-04 10.54 10.56 10.36 10.43 2.3M
2022-05-03 10.31 10.53 10.28 10.53 3.0M
2022-04-29 10.36 10.46 10.23 10.34 7.5M
2022-04-28 10.34 10.50 10.09 10.17 4.7M
2022-04-27 10.32 10.39 10.09 10.20 1.8M
2022-04-26 10.58 10.58 10.32 10.33 14.5M
2022-04-25 10.41 10.60 10.32 10.44 16.6M
2022-04-22 10.41 10.57 10.39 10.54 11.2M
2022-04-21 10.45 10.62 10.40 10.54 1.7M
2022-04-20 10.14 10.56 10.11 10.36 3.9M
2022-04-19 10.04 10.18 9.95 10.05 12.9M
2022-04-14 10.01 10.01 9.90 9.95 7.5M
2022-04-13 9.79 9.96 9.74 9.96 4.9M
2022-04-12 9.86 10.05 9.71 9.90 14.0M
2022-04-11 10.00 10.13 9.86 9.97 2.5M
2022-04-08 9.93 10.08 9.77 9.86 7.1M
2022-04-07 10.12 10.13 9.89 9.92 8.8M
2022-04-06 10.32 10.41 9.89 10.05 12.6M
2022-04-05 10.78 10.81 10.18 10.33 5.8M
2022-04-04 10.96 10.96 10.77 10.87 1.8M
2022-04-01 10.95 11.04 10.90 10.91 7.2M
2022-03-31 11.17 11.19 10.82 10.89 2.5M
2022-03-30 11.33 11.33 11.05 11.11 2.2M
2022-03-29 10.89 11.38 10.83 11.32 3.4M
2022-03-28 10.78 11.04 10.74 10.77 1.6M
2022-03-25 10.67 10.77 10.55 10.70 1.2M
2022-03-24 10.83 10.85 10.62 10.70 3.2M
2022-03-23 11.05 11.05 10.77 10.80 2.0M
2022-03-22 10.95 11.18 10.89 11.04 2.4M
2022-03-21 10.87 11.01 10.82 10.82 3.0M
2022-03-18 10.85 10.89 10.72 10.86 2.3M
2022-03-17 10.95 10.98 10.61 10.81 3.4M
2022-03-16 10.24 10.94 10.24 10.83 2.3M
2022-03-15 10.04 10.16 9.83 10.11 4.8M
2022-03-14 10.11 10.33 10.03 10.09 1.9M
2022-03-11 10.02 10.22 9.60 9.98 2.0M
2022-03-10 10.82 10.83 9.87 9.87 9.0M
2022-03-09 10.36 10.75 10.19 10.67 3.3M
2022-03-08 9.50 10.22 9.45 9.84 2.5M
2022-03-07 9.45 9.89 8.98 9.72 7.2M
2022-03-04 10.97 10.97 9.98 9.98 7.2M
2022-03-03 10.85 11.18 8.91 10.78 6.0M
2022-03-02 10.30 10.87 10.20 10.80 2.0M
2022-03-01 11.37 11.39 10.51 10.53 6.7M
2022-02-28 11.61 12.83 11.29 11.47 2.9M
2022-02-25 11.90 12.15 11.44 12.06 2.6M
2022-02-24 12.02 12.29 11.65 11.84 3.5M
2022-02-23 12.85 12.93 12.64 12.68 2.2M
2022-02-22 12.45 12.89 12.41 12.74 2.5M
2022-02-21 13.14 13.19 12.72 12.81 2.2M
2022-02-18 13.14 13.22 12.98 13.01 1.9M
2022-02-17 13.43 13.43 13.02 13.10 2.5M
2022-02-16 13.73 13.73 13.39 13.44 3.2M
2022-02-15 13.44 13.71 13.41 13.64 2.2M
2022-02-14 13.63 13.65 13.40 13.56 1.8M
2022-02-11 14.04 14.09 13.87 13.99 2.2M
2022-02-10 14.05 14.26 14.01 14.09 3.4M
2022-02-09 13.92 14.04 13.84 13.98 2.3M
2022-02-08 13.63 13.98 13.57 13.93 1.7M
2022-02-07 13.72 13.72 13.51 13.68 2.1M
2022-02-04 13.82 13.83 13.48 13.56 3.0M
2022-02-03 13.61 13.77 13.53 13.74 1.4M
2022-02-02 13.57 13.69 13.45 13.58 1.1M
2022-02-01 13.42 13.52 13.34 13.49 0.6M
2022-01-31 13.41 13.41 13.16 13.26 0.9M
2022-01-28 13.39 13.40 13.08 13.24 1.7M
2022-01-27 13.25 13.59 13.24 13.43 2.7M
2022-01-26 13.15 13.50 13.13 13.37 2.4M
2022-01-25 13.05 13.15 12.94 13.11 1.1M
2022-01-24 13.20 13.27 12.79 12.82 5.6M
2022-01-21 13.30 13.36 13.13 13.24 1.0M
2022-01-20 13.47 13.61 13.33 13.45 0.1M
2022-01-19 13.69 13.69 13.44 13.49 1.3M
2022-01-18 13.70 13.70 13.56 13.64 2.0M
2022-01-17 13.88 13.88 13.69 13.71 0.7M
2022-01-14 13.84 13.84 13.60 13.75 3.1M
2022-01-13 13.78 13.92 13.74 13.88 0.8M
2022-01-12 13.61 13.94 13.58 13.84 1.3M
2022-01-11 13.60 13.63 13.53 13.55 1.2M
2022-01-10 13.53 13.76 13.52 13.56 2.6M
2022-01-07 13.34 13.52 13.32 13.49 1.6M
2022-01-06 13.09 13.33 13.00 13.26 1.3M
2022-01-05 13.07 13.33 13.04 13.19 1.3M
2022-01-04 12.80 13.12 12.80 13.09 2.6M