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
2022-12-30 15.78 15.78 15.69 15.73 0.6M
2022-12-29 15.69 15.82 15.59 15.82 0.2M
2022-12-28 15.90 15.93 15.72 15.74 0.5M
2022-12-23 15.95 16.09 15.95 16.02 1.4M
2022-12-22 16.02 16.09 15.86 15.89 2.8M
2022-12-21 15.79 15.90 15.71 15.89 0.5M
2022-12-20 15.67 15.82 15.64 15.73 0.4M
2022-12-19 15.57 15.82 15.57 15.76 0.9M
2022-12-16 15.83 15.83 15.37 15.59 1.4M
2022-12-15 15.62 15.91 15.59 15.88 1.0M
2022-12-14 16.06 16.16 15.44 15.54 2.2M
2022-12-13 16.30 16.50 16.17 16.25 4.8M
2022-12-12 16.50 16.50 16.16 16.23 1.2M
2022-12-09 16.57 16.57 16.39 16.55 0.5M
2022-12-08 16.70 16.70 16.39 16.55 0.4M
2022-12-07 16.82 16.94 16.65 16.66 1.1M
2022-12-06 16.58 16.84 16.52 16.83 0.8M
2022-12-05 16.75 16.75 16.55 16.63 3.0M
2022-12-02 16.60 16.82 16.51 16.75 0.4M
2022-12-01 16.52 16.66 16.43 16.65 0.5M
2022-11-30 16.57 16.61 16.30 16.41 1.8M
2022-11-29 16.49 16.63 16.39 16.53 0.7M
2022-11-28 16.50 16.56 16.34 16.54 0.9M
2022-11-25 16.67 16.68 16.50 16.55 0.3M
2022-11-24 16.41 16.59 16.36 16.56 0.5M
2022-11-23 16.38 16.45 16.23 16.42 1.2M
2022-11-22 16.38 16.43 16.30 16.36 0.6M
2022-11-21 16.34 16.34 16.11 16.25 0.7M
2022-11-18 16.25 16.32 16.14 16.25 0.5M
2022-11-17 16.21 16.31 16.02 16.11 0.4M
2022-11-16 16.39 16.39 15.99 16.23 0.6M
2022-11-15 16.38 16.57 16.33 16.49 0.6M
2022-11-14 16.19 16.59 16.18 16.44 1.6M
2022-11-11 16.34 16.36 15.99 16.11 1.0M
2022-11-10 16.50 16.62 16.19 16.34 1.1M
2022-11-09 16.43 16.57 16.27 16.52 0.5M
2022-11-08 16.62 16.62 16.22 16.26 1.5M
2022-11-07 16.39 16.57 16.29 16.56 0.9M
2022-11-04 16.33 16.48 16.18 16.41 0.4M
2022-11-03 16.34 16.36 16.14 16.24 0.5M
2022-11-02 16.23 16.39 16.21 16.36 0.7M
2022-11-01 16.36 16.45 16.11 16.17 0.3M
2022-10-31 16.12 16.36 16.09 16.30 0.4M
2022-10-28 15.72 16.30 15.72 16.16 0.9M
2022-10-27 15.78 16.39 15.76 15.90 1.6M
2022-10-26 15.54 15.57 15.19 15.36 1.0M
2022-10-25 15.46 15.53 15.32 15.51 0.3M
2022-10-24 15.23 15.47 15.11 15.42 0.2M
2022-10-21 15.14 15.28 15.01 15.22 0.4M
2022-10-20 15.22 15.32 15.19 15.20 0.4M
2022-10-19 15.20 15.36 15.18 15.30 0.3M
2022-10-18 15.20 15.21 14.98 15.16 0.3M
2022-10-17 14.84 15.16 14.83 15.16 0.6M
2022-10-14 14.85 15.05 14.79 14.85 1.0M
2022-10-13 14.46 14.81 14.37 14.65 1.1M
2022-10-12 14.74 14.74 14.43 14.55 0.6M
2022-10-11 14.51 14.86 14.43 14.79 0.8M
2022-10-10 14.39 14.60 14.19 14.59 1.0M
2022-10-07 14.14 14.44 14.11 14.41 0.4M
2022-10-06 14.10 14.30 14.06 14.18 0.5M
2022-10-05 14.53 14.56 14.04 14.10 0.9M
2022-10-04 14.53 14.55 14.37 14.44 0.9M
2022-10-03 14.13 14.46 14.12 14.43 4.9M
2022-09-30 14.11 14.46 14.09 14.22 1.4M
2022-09-29 14.77 14.77 13.87 14.07 3.0M
2022-09-28 14.83 15.02 14.66 14.86 1.5M
2022-09-27 14.75 15.01 14.62 14.92 1.9M
2022-09-26 14.73 14.79 14.49 14.61 0.5M
2022-09-23 15.57 15.57 14.79 14.84 1.4M
2022-09-22 15.48 15.62 15.46 15.60 5.0M
2022-09-21 15.89 16.06 15.52 15.59 1.6M
2022-09-20 16.33 16.42 15.94 16.01 0.8M
2022-09-16 16.30 16.40 16.19 16.35 1.8M
2022-09-15 16.66 16.70 16.30 16.33 13.7M
2022-09-14 16.77 16.84 16.64 16.70 1.7M
2022-09-13 16.89 17.11 16.77 16.93 0.7M
2022-09-12 16.57 16.91 16.32 16.88 7.7M
2022-09-09 16.27 16.59 16.22 16.55 1.6M
2022-09-08 16.29 16.56 16.14 16.26 1.1M
2022-09-07 16.32 16.37 15.78 16.17 0.8M
2022-09-06 16.36 16.48 16.26 16.40 1.2M
2022-09-05 16.36 16.45 16.25 16.34 0.3M
2022-09-02 16.45 16.59 16.34 16.48 0.6M
2022-09-01 16.57 16.66 16.41 16.48 0.6M
2022-08-31 16.45 16.70 16.33 16.61 0.9M
2022-08-30 16.58 16.68 16.43 16.52 0.9M
2022-08-26 17.09 17.18 16.84 16.89 0.6M
2022-08-25 17.05 17.12 16.93 17.09 1.6M
2022-08-24 17.05 17.07 16.93 16.94 0.3M
2022-08-23 17.20 17.20 16.98 17.05 0.4M
2022-08-22 17.35 17.35 17.02 17.29 0.4M
2022-08-19 17.39 17.48 17.24 17.43 0.3M
2022-08-18 17.29 17.48 17.13 17.40 0.5M
2022-08-17 17.31 17.40 17.11 17.21 0.5M
2022-08-16 17.24 17.35 17.14 17.29 0.3M
2022-08-15 17.06 17.17 17.00 17.16 0.3M
2022-08-12 17.08 17.22 17.02 17.05 0.2M
2022-08-11 16.96 17.14 16.86 17.11 0.7M
2022-08-10 16.71 17.04 16.71 16.93 2.4M
2022-08-09 16.52 16.66 16.48 16.64 0.4M
2022-08-08 16.54 16.64 16.50 16.57 0.4M
2022-08-05 16.25 16.51 16.23 16.46 0.4M
2022-08-04 16.42 16.53 16.20 16.29 0.6M
2022-08-03 16.39 16.50 16.05 16.46 0.4M
2022-08-02 16.27 16.52 16.14 16.45 0.4M
2022-08-01 16.67 16.79 16.16 16.26 0.6M
2022-07-29 16.95 16.95 16.52 16.62 2.5M
2022-07-28 17.08 17.14 16.52 16.80 1.3M
2022-07-27 16.89 17.30 16.86 17.28 1.9M
2022-07-26 16.67 16.90 16.50 16.85 0.6M
2022-07-25 16.82 17.14 16.82 16.98 0.3M
2022-07-22 17.02 17.11 16.82 16.85 2.1M
2022-07-21 17.00 17.20 16.93 17.02 1.0M
2022-07-20 17.48 17.55 17.07 17.08 0.7M
2022-07-19 16.76 17.05 16.76 17.02 0.2M
2022-07-18 16.52 16.86 16.44 16.86 0.4M
2022-07-15 16.42 16.59 16.38 16.43 1.1M
2022-07-14 16.67 16.71 16.34 16.36 0.5M
2022-07-13 16.90 16.90 16.62 16.69 0.5M
2022-07-12 16.86 16.98 16.71 16.96 0.9M
2022-07-11 17.02 17.02 16.75 16.97 0.5M
2022-07-08 16.82 17.17 16.68 17.16 0.7M
2022-07-07 16.91 16.96 16.71 16.79 0.4M
2022-07-06 16.70 17.00 16.70 16.80 0.5M
2022-07-05 17.18 17.18 16.59 16.64 1.3M
2022-07-04 17.09 17.27 17.07 17.20 0.2M
2022-07-01 16.84 17.09 16.80 16.97 0.3M
2022-06-30 16.98 16.98 16.63 16.79 0.7M
2022-06-29 17.21 17.26 17.05 17.11 0.4M
2022-06-28 17.22 17.50 17.13 17.27 0.6M
2022-06-27 17.09 17.16 17.01 17.08 1.0M
2022-06-24 16.57 17.16 16.57 17.12 0.3M
2022-06-23 16.93 16.98 16.32 16.40 0.9M
2022-06-22 17.85 18.01 17.00 17.02 2.6M
2022-06-21 18.61 18.63 18.27 18.29 0.4M
2022-06-20 18.34 18.70 18.30 18.70 0.4M
2022-06-17 18.64 18.64 18.28 18.33 2.0M
2022-06-16 18.69 18.74 18.41 18.68 1.5M
2022-06-15 18.84 19.04 18.66 18.67 4.5M
2022-06-14 18.52 18.82 18.52 18.74 1.1M
2022-06-13 18.37 18.49 18.26 18.46 0.9M
2022-06-10 18.64 18.75 18.27 18.34 1.3M
2022-06-09 18.91 18.93 18.53 18.62 4.6M
2022-06-08 19.08 19.12 18.73 18.88 4.6M
2022-06-07 19.16 19.29 19.07 19.11 1.5M
2022-06-06 19.79 19.79 19.52 19.66 3.8M
2022-06-01 19.07 19.35 19.07 19.28 14.3M
2022-05-31 19.04 19.04 18.69 18.97 24.6M
2022-05-30 19.16 19.19 18.96 19.05 20.6M
2022-05-27 19.28 19.32 19.05 19.06 0.5M
2022-05-26 19.30 19.35 19.12 19.35 0.1M
2022-05-25 19.25 19.28 19.02 19.15 0.5M
2022-05-24 19.32 19.35 19.05 19.14 4.9M
2022-05-23 19.11 19.39 18.95 19.34 0.6M
2022-05-20 19.39 19.48 18.77 19.11 3.8M
2022-05-19 20.64 20.64 19.27 19.43 3.7M
2022-05-18 21.01 21.17 20.10 20.16 6.7M
2022-05-17 21.29 21.34 20.89 21.11 1.2M
2022-05-16 21.05 21.24 20.92 21.12 3.2M
2022-05-13 20.70 21.06 20.60 20.97 1.3M
2022-05-12 20.36 20.69 20.36 20.57 0.8M
2022-05-11 20.61 20.90 20.37 20.48 1.1M
2022-05-10 20.64 20.78 20.47 20.74 3.7M
2022-05-09 20.54 20.79 20.50 20.52 3.2M
2022-05-06 20.30 20.76 20.30 20.61 6.4M
2022-05-05 20.62 20.77 20.50 20.55 2.1M
2022-05-04 20.79 20.96 20.40 20.45 1.1M
2022-05-03 20.47 20.93 20.40 20.86 0.7M
2022-04-29 19.85 20.15 19.66 20.11 1.0M
2022-04-28 19.98 20.14 19.81 19.88 0.8M
2022-04-27 20.03 20.03 19.70 19.80 1.3M
2022-04-26 20.03 20.24 20.00 20.02 1.0M
2022-04-25 19.51 19.93 19.40 19.87 0.9M
2022-04-22 19.48 19.95 19.46 19.64 1.3M
2022-04-21 19.75 20.04 19.55 19.68 5.2M
2022-04-20 20.62 20.62 20.10 20.48 0.9M
2022-04-19 20.34 20.79 20.30 20.54 2.0M
2022-04-14 20.14 20.16 19.95 20.16 0.1M
2022-04-13 20.09 20.28 19.82 20.07 2.8M
2022-04-12 20.25 20.25 19.87 20.11 0.9M
2022-04-11 20.05 20.45 20.05 20.39 12.3M
2022-04-08 19.81 20.20 19.81 20.16 1.0M
2022-04-07 19.43 19.85 19.39 19.80 1.9M
2022-04-06 18.92 19.48 18.92 19.35 0.8M
2022-04-05 19.33 19.40 18.81 18.99 1.6M
2022-04-04 19.33 19.64 19.30 19.42 1.1M
2022-04-01 19.68 19.73 14.22 19.41 2.1M
2022-03-31 19.50 19.70 19.50 19.69 0.9M
2022-03-30 19.25 19.56 19.25 19.56 0.5M
2022-03-29 19.16 19.34 19.09 19.24 0.4M
2022-03-28 19.02 19.37 19.02 19.07 0.6M
2022-03-25 18.79 19.04 18.73 18.99 2.1M
2022-03-24 18.83 18.95 18.72 18.77 0.7M
2022-03-23 18.60 18.80 18.60 18.78 0.5M
2022-03-22 18.45 18.62 18.43 18.58 0.6M
2022-03-21 18.22 18.45 18.18 18.34 1.1M
2022-03-18 17.97 18.18 17.97 18.14 0.8M
2022-03-17 18.14 18.19 17.64 18.05 5.2M
2022-03-16 18.45 18.48 18.02 18.20 0.9M
2022-03-15 18.20 18.41 18.15 18.33 0.6M
2022-03-14 18.12 18.30 17.98 18.29 0.6M
2022-03-11 17.87 18.20 17.86 17.94 0.7M
2022-03-10 17.70 17.80 17.43 17.69 1.6M
2022-03-09 17.40 17.81 17.40 17.51 1.2M
2022-03-08 16.88 17.36 16.88 17.18 1.2M
2022-03-07 17.28 17.40 16.61 17.02 1.6M
2022-03-04 17.58 17.73 17.39 17.48 0.6M
2022-03-03 17.60 17.93 17.45 17.73 0.7M
2022-03-02 17.69 17.73 17.27 17.66 1.2M
2022-03-01 17.91 18.02 17.57 17.67 0.6M
2022-02-28 17.80 17.90 17.61 17.88 0.4M
2022-02-25 17.73 18.07 17.52 17.99 1.3M
2022-02-24 17.45 17.95 17.45 17.63 1.3M
2022-02-23 17.93 18.05 17.88 18.02 0.9M
2022-02-22 17.77 18.05 17.70 17.98 1.7M
2022-02-21 18.20 18.32 17.82 17.84 0.8M
2022-02-18 18.00 18.25 17.90 18.11 1.7M
2022-02-17 17.61 18.30 17.59 18.00 1.5M
2022-02-16 17.28 17.29 17.03 17.17 5.5M
2022-02-15 17.18 17.37 17.09 17.30 1.0M
2022-02-14 17.07 17.40 16.85 17.16 0.9M
2022-02-11 17.15 17.25 17.00 17.08 0.6M
2022-02-10 17.07 17.21 17.07 17.11 1.0M
2022-02-09 17.07 17.22 17.00 17.12 1.2M
2022-02-08 16.96 17.21 16.94 17.03 0.5M
2022-02-07 16.85 16.93 16.70 16.92 0.6M
2022-02-04 17.04 17.07 16.68 16.73 1.1M
2022-02-03 17.00 17.19 16.91 16.93 1.8M
2022-02-02 17.04 17.08 16.45 16.97 2.1M
2022-02-01 17.00 17.25 16.92 17.19 0.9M
2022-01-31 17.75 17.75 16.80 16.89 2.1M
2022-01-28 17.78 17.95 17.52 17.77 0.3M
2022-01-27 17.49 17.91 17.39 17.84 1.1M
2022-01-26 17.54 17.70 17.48 17.56 2.3M
2022-01-25 17.54 17.59 17.34 17.55 0.2M
2022-01-24 17.60 17.96 17.09 17.36 2.7M
2022-01-21 17.41 17.68 17.31 17.50 1.1M
2022-01-20 17.45 17.68 17.42 17.46 0.2M
2022-01-19 17.61 17.71 17.45 17.53 1.0M
2022-01-18 17.91 17.96 17.61 17.64 1.1M
2022-01-17 17.75 17.99 17.75 17.85 0.5M
2022-01-14 17.66 18.03 17.63 17.75 1.5M
2022-01-13 17.80 17.91 17.46 17.65 1.4M
2022-01-12 18.03 18.03 17.79 17.84 0.8M
2022-01-11 17.67 18.18 17.67 17.95 1.1M
2022-01-10 18.32 18.41 17.70 17.70 1.1M
2022-01-07 18.29 18.64 18.12 18.27 1.3M
2022-01-06 17.70 18.49 17.57 18.25 3.2M
2022-01-05 16.40 17.45 16.36 17.25 2.6M
2022-01-04 16.20 16.36 16.12 16.35 0.6M