Carrefour

CARR
🏛️ germany →
12.91
Last Update: 2025-10-06
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
2025-10-06 13.02 13.02 12.86 12.91 0.0M
2025-10-03 13.06 13.06 13.06 13.06 0.0M
2025-10-02 12.83 13.08 12.83 13.08 0.0M
2025-10-01 12.87 12.89 12.87 12.88 0.0M
2025-09-30 12.78 12.78 12.78 12.78 0.0M
2025-09-29 12.72 12.74 12.72 12.74 0.0M
2025-09-26 12.56 12.77 12.56 12.75 0.0M
2025-09-25 12.48 12.51 12.48 12.51 0.0M
2025-09-24 12.20 12.50 12.20 12.50 0.0M
2025-09-23 12.00 12.13 12.00 12.13 0.0M
2025-09-22 12.22 12.22 12.22 12.22 0.0M
2025-09-19 12.13 12.13 12.13 12.13 0.0M
2025-09-18 12.08 12.17 12.08 12.17 0.0M
2025-09-17 12.09 12.09 12.07 12.08 0.0M
2025-09-16 12.07 12.07 11.99 11.99 0.0M
2025-09-15 12.17 12.17 12.17 12.17 0.0M
2025-09-12 12.25 12.25 12.19 12.19 0.0M
2025-09-11 12.11 12.20 12.11 12.20 0.0M
2025-09-10 12.26 12.26 12.21 12.21 0.0M
2025-09-09 12.22 12.30 12.22 12.30 0.0M
2025-09-08 12.33 12.33 12.33 12.33 0.0M
2025-09-05 12.39 12.39 12.32 12.32 0.0M
2025-09-04 12.31 12.31 12.31 12.31 0.0M
2025-09-03 12.27 12.27 12.24 12.24 0.0M
2025-09-02 12.19 12.19 12.10 12.10 0.0M
2025-09-01 12.36 12.36 12.30 12.30 0.0M
2025-08-29 12.39 12.39 12.35 12.35 0.0M
2025-08-28 12.36 12.44 12.36 12.44 0.0M
2025-08-27 12.72 12.72 12.46 12.46 0.0M
2025-08-26 13.01 13.01 12.70 12.72 0.0M
2025-08-25 13.02 13.07 12.98 13.03 0.0M
2025-08-22 13.14 13.14 13.14 13.14 0.0M
2025-08-21 13.18 13.18 13.12 13.18 0.0M
2025-08-20 12.98 13.10 12.98 13.10 0.0M
2025-08-19 12.77 12.88 12.77 12.88 0.0M
2025-08-18 13.08 13.08 12.82 12.82 0.0M
2025-08-15 12.77 12.86 12.77 12.83 0.0M
2025-08-14 12.59 12.69 12.59 12.69 0.0M
2025-08-13 12.83 12.83 12.83 12.83 0.0M
2025-08-12 12.71 12.71 12.71 12.71 0.0M
2025-08-11 12.65 12.74 12.65 12.74 0.0M
2025-08-08 12.52 12.52 12.52 12.52 0.0M
2025-08-07 12.43 12.50 12.43 12.50 0.0M
2025-08-06 12.40 12.50 12.40 12.50 0.0M
2025-08-05 12.32 12.39 12.32 12.39 0.0M
2025-08-04 12.46 12.46 12.46 12.46 0.0M
2025-08-01 12.40 12.40 12.40 12.40 0.0M
2025-07-31 12.61 12.61 12.61 12.61 0.0M
2025-07-30 12.60 12.60 12.60 12.60 0.0M
2025-07-29 12.74 12.80 12.74 12.80 0.0M
2025-07-28 13.18 13.18 12.67 12.67 0.0M
2025-07-25 12.70 13.18 12.70 13.11 0.0M
2025-07-24 12.43 12.70 12.31 12.70 0.0M
2025-07-23 12.36 12.36 12.30 12.30 0.0M
2025-07-22 12.04 12.21 12.04 12.21 0.0M
2025-07-21 12.12 12.12 12.12 12.12 0.0M
2025-07-18 12.11 12.11 12.11 12.11 0.0M
2025-07-17 12.17 12.17 12.17 12.17 0.0M
2025-07-16 12.13 12.19 12.09 12.09 0.0M
2025-07-15 12.32 12.32 12.23 12.25 0.0M
2025-07-14 12.23 12.25 12.23 12.25 0.0M
2025-07-11 12.30 12.31 12.30 12.31 0.0M
2025-07-10 12.46 12.49 12.40 12.49 0.0M
2025-07-09 12.29 12.53 12.29 12.53 0.0M
2025-07-08 12.28 12.28 12.28 12.28 0.0M
2025-07-07 12.29 12.30 12.29 12.30 0.0M
2025-07-04 12.25 12.25 12.25 12.25 0.0M
2025-07-03 12.31 12.31 12.31 12.31 0.0M
2025-07-02 12.28 12.28 12.28 12.28 0.0M
2025-07-01 12.00 12.16 12.00 12.15 0.0M
2025-06-30 11.85 11.85 11.85 11.85 0.0M
2025-06-27 11.70 11.80 11.70 11.80 0.0M
2025-06-26 12.60 12.60 11.63 11.80 0.0M
2025-06-25 12.92 12.92 12.92 12.92 0.0M
2025-06-24 12.70 12.90 12.70 12.90 0.0M
2025-06-23 12.64 12.64 12.64 12.64 0.0M
2025-06-20 12.84 12.84 12.71 12.71 0.0M
2025-06-19 12.75 12.75 12.75 12.75 0.0M
2025-06-18 12.80 12.80 12.80 12.80 0.0M
2025-06-17 12.77 12.90 12.77 12.90 0.0M
2025-06-16 12.77 12.82 12.77 12.82 0.0M
2025-06-13 12.58 12.69 12.58 12.69 0.0M
2025-06-12 12.66 12.72 12.65 12.71 0.0M
2025-06-11 12.94 12.94 12.84 12.84 0.0M
2025-06-10 12.94 13.04 12.94 12.94 0.0M
2025-06-09 12.99 13.01 12.99 13.01 0.0M
2025-06-06 12.86 12.97 12.86 12.97 0.0M
2025-06-05 13.04 13.04 12.80 12.89 0.0M
2025-06-04 13.36 13.36 12.90 12.94 0.0M
2025-06-03 13.21 13.49 13.12 13.33 0.0M
2025-06-02 13.10 13.21 13.10 13.21 0.0M
2025-05-30 13.25 13.25 13.11 13.11 0.0M
2025-05-29 14.38 14.38 13.97 13.99 0.0M
2025-05-28 14.36 14.36 14.13 14.20 0.0M
2025-05-27 14.38 14.38 14.35 14.35 0.0M
2025-05-26 14.65 14.65 14.34 14.34 0.0M
2025-05-23 14.64 14.64 14.56 14.56 0.0M
2025-05-22 14.83 14.85 14.80 14.80 0.0M
2025-05-21 14.72 15.00 14.67 14.92 0.0M
2025-05-20 14.24 14.60 14.24 14.60 0.0M
2025-05-19 14.23 14.31 14.22 14.31 0.0M
2025-05-16 14.24 14.24 14.14 14.14 0.0M
2025-05-15 14.00 14.15 14.00 14.14 0.0M
2025-05-14 13.84 13.96 13.84 13.96 0.0M
2025-05-13 14.00 14.00 13.77 13.77 0.0M
2025-05-12 13.86 13.93 13.86 13.93 0.0M
2025-05-09 13.78 13.78 13.75 13.75 0.0M
2025-05-08 13.73 13.73 13.73 13.73 0.0M
2025-05-07 13.61 13.71 13.61 13.71 0.0M
2025-05-06 13.49 13.49 13.49 13.49 0.0M
2025-05-05 13.64 13.66 13.64 13.66 0.0M
2025-05-02 13.59 13.66 13.59 13.66 0.0M
2025-04-30 13.68 13.75 13.57 13.57 0.0M
2025-04-29 13.70 13.70 13.65 13.65 0.0M
2025-04-28 13.75 13.75 13.75 13.75 0.0M
2025-04-25 13.80 13.84 13.80 13.84 0.0M
2025-04-24 13.67 13.67 13.67 13.67 0.0M
2025-04-23 13.68 13.78 13.68 13.77 0.0M
2025-04-22 13.09 13.09 13.09 13.09 0.0M
2025-04-17 13.28 13.28 13.28 13.28 0.0M
2025-04-16 13.09 13.28 13.09 13.28 0.0M
2025-04-15 13.30 13.30 13.17 13.17 0.0M
2025-04-14 13.26 13.39 13.26 13.33 0.0M
2025-04-11 13.07 13.18 13.07 13.18 0.0M
2025-04-10 13.14 13.19 13.03 13.03 0.0M
2025-04-09 12.63 12.63 12.63 12.63 0.0M
2025-04-08 13.30 13.30 12.86 12.90 0.0M
2025-04-07 12.65 13.17 12.65 13.17 0.0M
2025-04-04 13.29 13.43 13.29 13.41 0.0M
2025-04-03 13.07 13.53 13.07 13.40 0.0M
2025-04-02 13.26 13.26 13.26 13.26 0.0M
2025-04-01 13.15 13.15 13.15 13.15 0.0M
2025-03-31 13.25 13.25 13.15 13.19 0.0M
2025-03-28 13.02 13.27 13.02 13.27 0.0M
2025-03-27 12.93 13.14 12.93 13.14 0.0M
2025-03-26 13.10 13.10 12.91 12.91 0.0M
2025-03-25 12.99 12.99 12.94 12.94 0.0M
2025-03-24 13.40 13.40 13.19 13.19 0.0M
2025-03-21 13.25 13.35 13.25 13.35 0.0M
2025-03-20 13.18 13.35 13.18 13.35 0.0M
2025-03-19 13.08 13.17 13.08 13.17 0.0M
2025-03-18 13.00 13.13 13.00 13.13 0.0M
2025-03-17 12.91 12.91 12.91 12.91 0.0M
2025-03-14 12.94 12.94 12.94 12.94 0.0M
2025-03-13 12.93 12.93 12.81 12.81 0.0M
2025-03-12 13.04 13.04 12.98 13.00 0.0M
2025-03-11 13.35 13.35 13.00 13.02 0.0M
2025-03-10 13.06 13.33 13.06 13.30 0.0M
2025-03-07 12.95 13.07 12.95 13.07 0.0M
2025-03-06 12.74 12.74 12.74 12.74 0.0M
2025-03-05 12.80 12.80 12.77 12.77 0.0M
2025-03-04 12.60 12.60 12.46 12.57 0.0M
2025-03-03 12.70 12.70 12.52 12.59 0.0M
2025-02-28 12.68 12.81 12.68 12.80 0.0M
2025-02-27 12.89 12.89 12.89 12.89 0.0M
2025-02-26 13.04 13.04 12.75 12.94 0.0M
2025-02-25 12.90 13.01 12.90 12.98 0.0M
2025-02-24 12.62 12.62 12.62 12.62 0.0M
2025-02-21 12.50 12.57 12.50 12.55 0.0M
2025-02-20 13.26 13.26 12.32 12.52 0.0M
2025-02-19 13.79 13.91 13.79 13.91 0.0M
2025-02-18 13.95 13.95 13.69 13.76 0.0M
2025-02-17 13.84 13.84 13.84 13.84 0.0M
2025-02-14 13.74 13.92 13.74 13.92 0.0M
2025-02-13 13.80 13.80 13.71 13.71 0.0M
2025-02-12 13.63 13.63 13.63 13.63 0.0M
2025-02-11 14.00 14.00 13.65 13.65 0.0M
2025-02-10 13.95 14.00 13.95 14.00 0.0M
2025-02-07 13.85 13.85 13.85 13.85 0.0M
2025-02-06 13.82 13.82 13.82 13.82 0.0M
2025-02-05 13.68 13.75 13.68 13.75 0.0M
2025-02-04 13.72 13.72 13.72 13.72 0.0M
2025-02-03 13.62 13.77 13.62 13.77 0.0M
2025-01-31 13.75 13.80 13.75 13.80 0.0M
2025-01-30 13.73 13.94 13.73 13.94 0.0M
2025-01-29 13.76 13.76 13.76 13.76 0.0M
2025-01-28 13.50 13.67 13.50 13.67 0.0M
2025-01-27 13.16 13.56 13.16 13.56 0.0M
2025-01-24 13.33 13.33 13.30 13.30 0.0M
2025-01-23 13.15 13.15 13.12 13.13 0.0M
2025-01-22 13.30 13.30 13.13 13.13 0.0M
2025-01-21 13.48 13.61 13.48 13.51 0.0M
2025-01-20 13.02 13.47 13.02 13.44 0.0M
2025-01-17 14.02 14.02 13.38 13.38 0.0M
2025-01-16 14.27 14.27 14.27 14.27 0.0M
2025-01-15 13.99 14.24 13.99 14.24 0.0M
2025-01-14 13.96 14.08 13.96 14.02 0.0M
2025-01-13 13.59 13.81 13.59 13.81 0.0M
2025-01-10 13.69 13.72 13.69 13.71 0.0M
2025-01-09 13.74 13.74 13.74 13.74 0.0M
2025-01-08 13.82 13.82 13.73 13.73 0.0M
2025-01-07 13.73 13.73 13.73 13.73 0.0M
2025-01-06 13.55 13.55 13.55 13.55 0.0M
2025-01-03 13.69 13.69 13.61 13.61 0.0M
2025-01-02 13.63 13.67 13.63 13.64 0.0M