Carrefour

CARR
🏛️ uk →
12.74
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 15.95 16.07 15.92 16.05 0.6M
2021-12-30 15.98 16.06 15.83 16.01 0.3M
2021-12-29 15.94 15.96 15.80 15.87 0.4M
2021-12-24 15.65 15.71 15.65 15.69 0.0M
2021-12-23 15.66 15.79 15.62 15.73 0.4M
2021-12-22 15.70 15.71 15.51 15.62 2.0M
2021-12-21 15.64 15.91 15.54 15.78 1.3M
2021-12-20 15.41 15.60 15.16 15.57 1.5M
2021-12-17 15.20 15.59 15.18 15.56 1.3M
2021-12-16 15.29 15.38 15.13 15.33 0.6M
2021-12-15 16.00 16.00 15.18 15.21 2.2M
2021-12-14 16.05 16.05 15.72 16.03 1.5M
2021-12-13 15.62 16.09 15.62 16.01 1.1M
2021-12-10 15.25 15.81 15.22 15.62 1.5M
2021-12-09 14.92 15.21 14.92 15.17 0.7M
2021-12-08 15.12 15.15 14.90 14.93 1.3M
2021-12-07 15.28 15.28 15.10 15.18 1.2M
2021-12-06 14.71 15.27 14.66 15.25 1.0M
2021-12-03 14.73 14.76 14.61 14.62 0.4M
2021-12-02 14.67 14.77 14.54 14.64 0.6M
2021-12-01 14.70 14.99 14.63 14.85 0.9M
2021-11-30 15.04 15.17 14.65 14.69 0.5M
2021-11-29 15.58 15.58 15.02 15.17 0.6M
2021-11-26 15.40 15.67 15.20 15.46 0.4M
2021-11-25 15.79 15.79 15.59 15.72 0.3M
2021-11-24 16.04 16.04 15.77 15.86 0.5M
2021-11-23 15.95 16.20 15.95 16.06 0.5M
2021-11-22 15.95 16.07 15.77 16.04 0.5M
2021-11-19 15.86 16.13 15.78 15.88 1.0M
2021-11-18 16.03 16.10 15.80 15.83 0.2M
2021-11-17 15.91 16.09 15.77 16.03 0.6M
2021-11-16 16.25 16.25 15.97 15.97 0.5M
2021-11-15 16.12 16.33 16.05 16.23 0.7M
2021-11-12 16.36 16.36 16.09 16.11 0.9M
2021-11-11 16.40 16.60 16.34 16.43 0.6M
2021-11-10 15.85 16.39 15.85 16.32 1.0M
2021-11-09 15.34 15.75 15.31 15.74 0.8M
2021-11-08 15.43 15.54 15.37 15.39 0.8M
2021-11-05 15.36 15.60 15.36 15.44 0.9M
2021-11-04 15.52 15.60 15.33 15.34 0.9M
2021-11-03 15.51 15.60 15.43 15.52 0.7M
2021-11-02 15.68 15.71 15.50 15.50 0.8M
2021-11-01 15.74 15.78 15.60 15.76 0.3M
2021-10-29 15.53 15.63 15.38 15.63 0.5M
2021-10-28 15.49 15.60 15.37 15.48 0.5M
2021-10-27 15.48 15.62 15.42 15.51 0.7M
2021-10-26 15.37 15.85 15.25 15.51 1.7M
2021-10-25 15.26 15.43 15.26 15.38 1.1M
2021-10-22 15.21 15.38 15.21 15.26 1.2M
2021-10-21 15.01 15.35 14.97 15.31 1.4M
2021-10-20 15.02 15.12 14.92 15.01 1.4M
2021-10-19 15.32 15.35 15.03 15.04 1.6M
2021-10-18 15.51 15.64 15.22 15.26 0.6M
2021-10-15 15.36 15.55 15.29 15.50 0.6M
2021-10-14 15.33 15.46 15.28 15.29 1.7M
2021-10-13 15.30 15.36 15.12 15.26 0.5M
2021-10-12 15.51 15.59 15.37 15.39 0.9M
2021-10-11 16.10 16.27 15.62 15.63 1.4M
2021-10-08 16.08 16.12 15.86 16.06 0.6M
2021-10-07 16.07 16.20 15.97 15.98 0.5M
2021-10-06 15.75 16.00 15.64 15.95 2.3M
2021-10-05 15.62 15.77 15.49 15.76 2.0M
2021-10-04 15.32 15.69 15.21 15.64 0.7M
2021-10-01 15.42 15.54 15.28 15.38 0.5M
2021-09-30 16.02 16.45 15.52 15.52 2.4M
2021-09-29 16.02 16.07 15.85 15.99 0.9M
2021-09-28 15.57 16.05 15.52 16.02 1.8M
2021-09-27 15.50 15.77 15.47 15.61 1.3M
2021-09-24 15.33 15.60 15.29 15.54 2.0M
2021-09-23 15.21 15.61 15.11 15.40 1.5M
2021-09-22 14.72 15.14 14.72 15.13 3.6M
2021-09-21 14.70 14.86 14.62 14.82 1.1M
2021-09-20 14.62 14.90 14.53 14.63 1.7M
2021-09-17 14.93 15.00 14.69 14.71 1.0M
2021-09-16 15.20 15.24 14.89 14.90 1.0M
2021-09-15 15.03 15.20 15.03 15.12 1.2M
2021-09-14 15.19 15.29 15.02 15.02 1.4M
2021-09-13 15.31 15.31 15.15 15.16 1.3M
2021-09-10 15.57 15.57 15.21 15.26 2.0M
2021-09-09 15.68 15.79 15.52 15.53 1.2M
2021-09-08 15.61 15.78 15.48 15.75 2.3M
2021-09-07 15.85 15.85 15.62 15.63 1.1M
2021-09-06 15.60 15.90 15.60 15.85 0.6M
2021-09-03 15.86 15.87 15.52 15.60 0.6M
2021-09-02 15.91 16.08 15.77 15.90 0.8M
2021-09-01 16.00 16.23 15.97 16.11 0.2M
2021-08-31 16.93 16.98 16.80 16.85 0.4M
2021-08-27 16.87 16.92 16.80 16.90 0.1M
2021-08-26 16.79 16.91 16.63 16.88 0.2M
2021-08-25 17.07 17.12 16.83 16.89 0.3M
2021-08-24 17.30 17.32 16.93 17.06 0.3M
2021-08-23 17.40 17.45 17.05 17.33 0.3M
2021-08-20 17.20 17.39 17.14 17.27 0.7M
2021-08-19 16.93 17.18 16.75 17.15 0.7M
2021-08-18 17.20 17.25 16.93 17.10 0.4M
2021-08-17 17.08 17.27 17.08 17.25 0.9M
2021-08-16 16.97 17.20 16.92 17.18 0.4M
2021-08-13 16.91 17.07 16.91 16.99 0.1M
2021-08-12 16.97 17.04 16.89 16.98 0.2M
2021-08-11 16.60 17.19 16.59 17.00 0.8M
2021-08-10 16.50 16.59 16.38 16.58 0.4M
2021-08-09 16.39 16.48 16.34 16.46 0.2M
2021-08-06 16.23 16.38 16.21 16.37 0.3M
2021-08-05 16.27 16.41 16.27 16.29 0.4M
2021-08-04 16.39 16.45 16.23 16.33 0.5M
2021-08-03 16.05 16.36 16.00 16.32 1.4M
2021-08-02 15.79 16.11 15.72 16.11 1.0M
2021-07-30 16.28 16.28 15.69 15.69 3.3M
2021-07-29 15.77 16.35 15.77 16.27 2.7M
2021-07-28 15.84 15.90 15.78 15.85 0.2M
2021-07-27 15.96 15.96 15.76 15.84 0.8M
2021-07-26 15.88 15.91 15.78 15.90 0.9M
2021-07-23 15.79 15.97 15.79 15.95 0.2M
2021-07-22 15.77 15.87 15.74 15.76 0.4M
2021-07-21 15.76 15.79 15.63 15.73 0.4M
2021-07-20 15.93 15.98 15.68 15.71 0.5M
2021-07-19 16.16 16.19 15.72 15.76 0.7M
2021-07-16 16.20 16.38 16.20 16.25 1.6M
2021-07-15 16.16 16.18 15.96 16.15 0.0M
2021-07-14 16.30 16.30 16.18 16.21 0.1M
2021-07-13 16.27 16.39 16.23 16.28 0.3M
2021-07-12 16.38 16.38 16.10 16.23 0.4M
2021-07-09 16.45 16.46 16.28 16.31 0.4M
2021-07-08 16.93 16.93 16.26 16.31 0.3M
2021-07-07 17.07 17.14 16.98 17.09 0.2M
2021-07-06 17.07 17.39 17.05 17.08 1.7M
2021-07-05 16.87 17.05 16.87 17.05 0.1M
2021-07-02 16.83 16.91 16.73 16.90 0.5M
2021-07-01 16.64 16.86 16.64 16.80 0.5M
2021-06-30 16.48 16.63 16.38 16.58 0.4M
2021-06-29 16.76 16.80 16.50 16.53 0.5M
2021-06-28 16.90 16.90 16.71 16.77 0.4M
2021-06-25 17.10 17.11 16.89 17.00 1.4M
2021-06-24 17.00 17.11 16.97 17.08 1.6M
2021-06-23 17.09 17.13 16.98 17.00 0.2M
2021-06-22 17.09 17.14 16.98 17.07 0.0M
2021-06-21 16.90 17.09 16.90 17.05 0.2M
2021-06-18 17.00 17.10 16.70 16.85 0.8M
2021-06-17 16.85 17.02 16.83 17.02 3.9M
2021-06-16 17.04 17.07 16.89 16.90 0.9M
2021-06-15 17.24 17.29 17.12 17.12 0.2M
2021-06-14 17.15 17.23 17.14 17.20 2.0M
2021-06-11 17.19 17.27 17.07 17.15 0.3M
2021-06-10 17.15 17.23 17.00 17.18 4.4M
2021-06-09 17.43 17.46 17.10 17.17 0.5M
2021-06-08 17.34 17.52 17.34 17.41 0.9M
2021-06-07 17.26 17.45 17.26 17.43 0.5M
2021-06-04 17.18 17.41 17.18 17.33 0.6M
2021-06-03 16.91 17.30 16.91 17.28 0.4M
2021-06-02 16.93 16.96 16.84 16.89 0.2M
2021-06-01 16.73 16.96 16.73 16.93 0.2M
2021-05-28 16.65 16.80 16.65 16.71 0.1M
2021-05-27 16.34 16.68 16.29 16.65 6.8M
2021-05-26 16.61 16.68 16.36 16.37 0.3M
2021-05-25 17.20 17.28 17.07 17.07 0.5M
2021-05-24 17.18 17.24 17.11 17.22 0.2M
2021-05-21 17.37 17.41 17.11 17.15 0.2M
2021-05-20 17.34 17.45 17.29 17.31 0.2M
2021-05-19 17.14 17.46 17.14 17.29 0.2M
2021-05-18 17.32 17.39 17.25 17.34 2.4M
2021-05-17 17.07 17.39 13.49 17.29 0.1M
2021-05-14 17.00 17.11 16.95 17.07 0.2M
2021-05-13 16.78 17.00 16.73 16.95 0.2M
2021-05-12 16.77 16.95 16.70 16.89 9.8M
2021-05-11 16.68 16.82 16.54 16.55 0.6M
2021-05-10 16.51 16.82 16.51 16.80 1.3M
2021-05-07 16.68 16.77 16.46 16.55 2.4M
2021-05-06 16.24 16.55 16.24 16.51 0.3M
2021-05-05 16.10 16.36 16.02 16.27 0.4M
2021-05-04 16.18 16.25 16.02 16.04 0.1M
2021-04-30 16.03 16.19 15.99 16.14 0.2M
2021-04-29 15.95 16.12 15.92 15.93 0.2M
2021-04-28 16.01 16.13 15.94 15.95 0.1M
2021-04-27 15.79 15.97 15.79 15.94 0.2M
2021-04-26 15.78 15.93 15.72 15.82 0.2M
2021-04-23 15.85 15.91 15.60 15.78 0.1M
2021-04-22 15.91 15.92 15.79 15.85 0.3M
2021-04-21 15.46 15.87 15.46 15.84 2.4M
2021-04-20 15.36 15.38 14.99 15.05 0.2M
2021-04-19 15.13 15.40 15.13 15.40 0.3M
2021-04-16 15.02 15.15 15.02 15.14 0.2M
2021-04-15 15.04 15.09 14.99 15.01 0.3M
2021-04-14 14.92 15.04 14.88 14.98 0.1M
2021-04-13 15.05 15.06 14.84 14.89 0.3M
2021-04-12 14.87 15.12 14.82 14.99 0.6M
2021-04-09 15.12 15.12 14.87 14.87 0.2M
2021-04-08 15.33 15.33 15.13 15.16 0.2M
2021-04-07 15.19 15.45 15.19 15.34 0.5M
2021-04-06 15.38 15.44 15.21 15.21 0.1M
2021-04-01 15.36 15.43 15.13 15.28 0.3M
2021-03-31 15.38 15.60 15.38 15.49 1.4M
2021-03-30 15.44 15.51 15.27 15.40 0.2M
2021-03-29 15.30 15.40 15.30 15.38 0.2M
2021-03-26 15.32 15.42 15.27 15.31 0.3M
2021-03-25 15.07 15.49 15.04 15.25 1.3M
2021-03-24 14.89 15.15 14.78 15.11 0.5M
2021-03-23 14.61 14.74 14.52 14.73 1.4M
2021-03-22 14.70 14.73 14.57 14.61 0.1M
2021-03-19 14.70 14.84 14.70 14.77 0.5M
2021-03-18 14.45 14.82 14.45 14.76 0.4M
2021-03-17 14.58 14.60 14.38 14.39 2.1M
2021-03-16 14.57 14.63 14.49 14.60 0.4M
2021-03-15 14.62 14.78 14.52 14.52 0.3M
2021-03-12 14.26 14.70 14.25 14.57 0.6M
2021-03-11 14.55 14.61 14.30 14.31 0.3M
2021-03-10 14.36 14.56 14.29 14.53 0.1M
2021-03-09 14.40 14.51 14.35 14.45 0.1M
2021-03-08 14.29 14.37 14.21 14.30 0.1M
2021-03-05 14.36 14.36 14.13 14.24 0.2M
2021-03-04 14.21 14.39 14.16 14.35 1.7M
2021-03-03 14.28 14.36 14.14 14.23 0.2M
2021-03-02 14.36 14.44 14.23 14.26 0.2M
2021-03-01 14.62 14.63 14.38 14.38 0.6M
2021-02-26 14.61 14.62 14.44 14.44 0.3M
2021-02-25 14.60 14.80 14.57 14.69 0.5M
2021-02-24 14.69 14.76 14.49 14.57 2.0M
2021-02-23 14.95 14.95 14.65 14.75 4.8M
2021-02-22 15.02 15.05 14.82 14.91 0.5M
2021-02-19 14.73 15.13 14.57 15.10 0.2M
2021-02-18 15.07 15.22 14.58 14.65 0.4M
2021-02-17 14.66 14.97 14.63 14.71 1.0M
2021-02-16 14.77 14.80 14.63 14.66 0.1M
2021-02-15 14.55 14.83 14.52 14.77 0.1M
2021-02-12 14.48 14.51 14.35 14.46 0.1M
2021-02-11 14.62 14.80 14.49 14.50 0.1M
2021-02-10 14.61 14.85 14.55 14.58 0.6M
2021-02-09 14.46 14.62 14.36 14.56 0.1M
2021-02-08 14.55 14.56 14.38 14.38 0.1M
2021-02-05 14.32 14.63 14.32 14.47 0.2M
2021-02-04 14.20 14.43 14.18 14.18 0.2M
2021-02-03 14.30 14.61 14.01 14.07 0.2M
2021-02-02 14.14 14.30 14.05 14.30 0.2M
2021-02-01 14.14 14.20 13.96 14.10 0.6M
2021-01-29 14.20 14.24 14.03 14.03 0.2M
2021-01-28 14.35 14.38 14.22 14.34 0.2M
2021-01-27 14.69 14.80 14.13 14.40 6.8M
2021-01-26 14.85 14.91 14.69 14.69 0.1M
2021-01-25 14.73 14.90 14.67 14.82 1.0M
2021-01-22 15.05 15.07 14.63 14.71 0.1M
2021-01-21 14.95 15.11 14.87 15.09 0.3M
2021-01-20 14.97 15.16 14.71 14.84 0.2M
2021-01-19 15.51 15.65 14.95 14.95 0.3M
2021-01-18 15.49 15.74 15.45 15.52 0.5M
2021-01-15 16.48 16.74 16.14 16.71 0.6M
2021-01-14 16.44 17.68 16.26 17.18 1.5M
2021-01-13 17.00 18.09 16.43 17.54 2.8M
2021-01-12 15.35 15.55 15.35 15.46 0.3M
2021-01-11 15.21 15.31 15.12 15.30 0.4M
2021-01-08 15.43 15.43 14.80 15.22 0.3M
2021-01-07 15.41 15.45 15.31 15.44 0.2M
2021-01-06 15.10 15.57 15.04 15.39 0.3M
2021-01-05 14.38 15.13 14.34 15.05 0.3M
2021-01-04 14.14 14.50 14.12 14.48 0.2M