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
2021-12-30 15.89 15.90 15.89 15.90 0.0M
2021-12-29 15.86 15.86 15.82 15.82 0.0M
2021-12-28 15.75 15.75 15.75 15.75 0.0M
2021-12-27 15.59 15.59 15.59 15.59 0.0M
2021-12-23 15.62 15.62 15.62 15.62 0.0M
2021-12-22 15.78 15.78 15.61 15.61 0.0M
2021-12-21 15.79 15.91 15.77 15.77 0.0M
2021-12-20 15.34 15.35 15.34 15.35 0.0M
2021-12-17 15.18 15.53 15.18 15.53 0.0M
2021-12-16 15.46 15.46 15.46 15.46 0.0M
2021-12-15 16.01 16.01 15.95 15.95 0.0M
2021-12-14 15.96 15.96 15.75 15.75 0.0M
2021-12-13 15.77 16.02 15.77 16.02 0.0M
2021-12-10 15.15 15.69 15.15 15.59 0.0M
2021-12-09 14.95 15.17 14.95 15.17 0.0M
2021-12-08 15.10 15.10 15.10 15.10 0.0M
2021-12-07 15.27 15.27 15.17 15.17 0.0M
2021-12-06 14.74 15.20 14.74 15.20 0.0M
2021-12-03 14.65 14.65 14.65 14.65 0.0M
2021-12-02 14.65 14.79 14.62 14.67 0.0M
2021-12-01 14.73 14.95 14.73 14.95 0.0M
2021-11-30 15.08 15.08 14.73 14.73 0.0M
2021-11-29 15.75 15.84 15.05 15.05 0.0M
2021-11-26 15.58 15.58 15.27 15.27 0.0M
2021-11-25 15.78 15.78 15.67 15.67 0.0M
2021-11-24 16.06 16.06 16.06 16.06 0.0M
2021-11-23 15.91 16.19 15.91 16.19 0.0M
2021-11-22 15.85 15.92 15.85 15.92 0.0M
2021-11-19 15.87 16.02 15.87 15.92 0.0M
2021-11-18 16.11 16.11 15.88 15.88 0.0M
2021-11-17 15.84 15.87 15.84 15.84 0.0M
2021-11-16 16.12 16.19 16.12 16.13 0.0M
2021-11-15 16.08 16.29 16.08 16.29 0.0M
2021-11-12 16.36 16.36 16.36 16.36 0.0M
2021-11-11 16.21 16.21 16.21 16.21 0.0M
2021-11-10 15.74 16.29 15.74 16.24 0.0M
2021-11-09 15.33 15.65 15.33 15.65 0.0M
2021-11-08 15.29 15.54 15.29 15.50 0.0M
2021-11-05 15.34 15.48 15.34 15.48 0.0M
2021-11-04 15.63 15.63 15.63 15.63 0.0M
2021-11-03 15.48 15.66 15.48 15.66 0.0M
2021-11-02 15.74 15.74 15.56 15.56 0.0M
2021-11-01 15.66 15.72 15.61 15.72 0.0M
2021-10-29 15.48 15.56 15.48 15.56 0.0M
2021-10-28 15.46 15.49 15.40 15.49 0.0M
2021-10-27 15.45 15.59 15.45 15.56 0.0M
2021-10-26 15.33 15.50 15.33 15.50 0.0M
2021-10-25 15.27 15.27 15.27 15.27 0.0M
2021-10-22 15.29 15.29 15.29 15.29 0.0M
2021-10-21 15.24 15.24 15.24 15.24 0.0M
2021-10-20 14.98 15.05 14.98 15.04 0.0M
2021-10-19 15.24 15.24 15.24 15.24 0.0M
2021-10-18 15.54 15.59 15.28 15.28 0.0M
2021-10-15 15.38 15.38 15.38 15.38 0.0M
2021-10-14 15.35 15.43 15.32 15.32 0.0M
2021-10-13 15.28 15.34 15.28 15.34 0.0M
2021-10-12 15.49 15.49 15.49 15.49 0.0M
2021-10-11 16.14 16.46 15.63 15.63 0.0M
2021-10-08 15.85 16.13 15.85 16.12 0.0M
2021-10-07 16.19 16.19 16.19 16.19 0.0M
2021-10-06 15.66 15.93 15.66 15.93 0.0M
2021-10-05 15.72 15.72 15.72 15.72 0.0M
2021-10-04 15.39 15.39 15.39 15.39 0.0M
2021-10-01 15.34 15.34 15.34 15.34 0.0M
2021-09-30 16.00 16.01 15.90 15.90 0.0M
2021-09-29 15.96 15.96 15.96 15.96 0.0M
2021-09-28 15.51 15.93 15.51 15.93 0.0M
2021-09-27 15.57 15.61 15.57 15.61 0.0M
2021-09-24 15.42 15.50 15.42 15.50 0.0M
2021-09-23 15.26 15.36 15.18 15.36 0.0M
2021-09-22 14.78 14.78 14.78 14.78 0.0M
2021-09-21 14.68 14.68 14.68 14.68 0.0M
2021-09-20 14.70 14.70 14.67 14.67 0.0M
2021-09-17 15.01 15.01 14.96 14.96 0.0M
2021-09-16 15.19 15.19 14.89 14.89 0.0M
2021-09-15 14.98 14.98 14.98 14.98 0.0M
2021-09-14 15.17 15.30 15.17 15.30 0.0M
2021-09-13 15.23 15.23 15.21 15.21 0.0M
2021-09-10 15.59 15.59 15.43 15.44 0.0M
2021-09-09 15.70 15.70 15.57 15.57 0.0M
2021-09-08 15.61 15.61 15.61 15.61 0.0M
2021-09-07 15.78 15.78 15.78 15.78 0.0M
2021-09-06 15.60 15.88 15.60 15.78 0.0M
2021-09-03 15.86 15.86 15.65 15.65 0.0M
2021-09-02 15.95 15.97 15.95 15.97 0.0M
2021-09-01 16.19 16.19 16.13 16.13 0.0M
2021-08-31 16.88 16.88 16.16 16.16 0.0M
2021-08-30 16.87 16.90 16.87 16.90 0.0M
2021-08-27 16.79 16.79 16.79 16.79 0.0M
2021-08-26 16.71 16.71 16.71 16.71 0.0M
2021-08-25 17.02 17.02 17.02 17.02 0.0M
2021-08-24 17.25 17.25 17.25 17.25 0.0M
2021-08-23 17.33 17.33 17.33 17.33 0.0M
2021-08-20 17.10 17.34 17.10 17.18 0.0M
2021-08-19 16.85 16.86 16.85 16.86 0.0M
2021-08-18 17.19 17.19 17.19 17.19 0.0M
2021-08-17 17.18 17.18 17.14 17.14 0.0M
2021-08-16 16.95 17.20 16.95 17.20 0.0M
2021-08-13 16.95 17.02 16.95 17.02 0.0M
2021-08-12 16.96 17.01 16.96 17.00 0.0M
2021-08-11 16.45 16.45 16.45 16.45 0.0M
2021-08-10 16.40 16.50 16.40 16.50 0.0M
2021-08-09 16.16 16.24 16.16 16.24 0.0M
2021-08-06 16.25 16.25 16.25 16.25 0.0M
2021-08-05 16.23 16.23 16.23 16.23 0.0M
2021-08-04 16.35 16.35 16.35 16.35 0.0M
2021-08-03 15.98 15.98 15.98 15.98 0.0M
2021-08-02 15.83 15.93 15.83 15.83 0.0M
2021-07-30 16.19 16.19 16.19 16.19 0.0M
2021-07-29 15.86 16.24 15.86 16.24 0.0M
2021-07-28 15.87 15.88 15.87 15.88 0.0M
2021-07-27 15.78 15.78 15.78 15.78 0.0M
2021-07-26 15.85 15.85 15.85 15.85 0.0M
2021-07-23 15.84 15.84 15.84 15.84 0.0M
2021-07-22 15.77 15.80 15.77 15.80 0.0M
2021-07-21 15.66 15.66 15.66 15.66 0.0M
2021-07-20 15.78 15.90 15.78 15.90 0.0M
2021-07-19 16.10 16.10 15.64 15.92 0.0M
2021-07-16 16.11 16.32 16.11 16.32 0.0M
2021-07-15 16.17 16.17 16.16 16.16 0.0M
2021-07-14 16.23 16.23 16.23 16.23 0.0M
2021-07-13 16.20 16.36 16.20 16.28 0.0M
2021-07-12 16.37 16.37 16.37 16.37 0.0M
2021-07-09 16.10 16.38 15.65 16.38 0.0M
2021-07-08 17.02 17.02 16.40 16.40 0.0M
2021-07-07 17.08 17.08 17.08 17.08 0.0M
2021-07-06 16.98 17.20 16.98 17.20 0.0M
2021-07-05 16.94 16.94 16.94 16.94 0.0M
2021-07-02 16.73 16.73 16.73 16.73 0.0M
2021-07-01 16.61 16.61 16.61 16.61 0.0M
2021-06-30 16.44 16.44 16.44 16.44 0.0M
2021-06-29 16.72 16.72 16.60 16.60 0.0M
2021-06-28 16.95 16.95 16.90 16.90 0.0M
2021-06-25 17.11 17.11 17.11 17.11 0.0M
2021-06-24 16.96 16.96 16.96 16.96 0.0M
2021-06-23 17.08 17.08 17.08 17.08 0.0M
2021-06-22 17.10 17.10 17.06 17.06 0.0M
2021-06-21 16.87 16.87 16.87 16.87 0.0M
2021-06-18 16.97 17.03 16.82 16.82 0.0M
2021-06-17 16.77 16.90 16.77 16.90 0.0M
2021-06-16 17.08 17.08 16.90 16.90 0.0M
2021-06-15 17.17 17.17 17.17 17.17 0.0M
2021-06-14 17.11 17.11 17.11 17.11 0.0M
2021-06-11 17.03 17.03 17.03 17.03 0.0M
2021-06-10 17.07 17.07 17.06 17.06 0.0M
2021-06-09 17.35 17.35 17.18 17.18 0.0M
2021-06-08 17.33 17.43 17.33 17.42 0.0M
2021-06-07 17.30 17.30 17.30 17.30 0.0M
2021-06-04 17.20 17.35 17.20 17.28 0.0M
2021-06-03 16.79 17.18 16.79 17.18 0.0M
2021-06-02 16.80 16.88 16.80 16.85 0.0M
2021-06-01 16.76 16.76 16.76 16.76 0.0M
2021-05-31 16.65 16.78 16.65 16.78 0.0M
2021-05-28 16.65 16.68 16.65 16.68 0.0M
2021-05-27 16.18 16.18 16.18 16.18 0.0M
2021-05-26 16.46 16.50 16.36 16.36 0.0M
2021-05-25 17.11 17.14 17.01 17.04 0.0M
2021-05-21 17.27 17.27 17.14 17.20 0.0M
2021-05-20 17.37 17.37 17.31 17.31 0.0M
2021-05-19 17.19 17.45 17.19 17.38 0.0M
2021-05-18 17.35 17.42 17.30 17.30 0.0M
2021-05-17 17.17 17.34 17.17 17.30 0.0M
2021-05-14 16.97 17.26 16.97 17.26 0.0M
2021-05-13 16.89 16.89 16.89 16.89 0.0M
2021-05-12 16.55 17.00 16.55 17.00 0.0M
2021-05-11 16.63 16.63 16.52 16.58 0.0M
2021-05-10 16.63 16.63 16.58 16.63 0.0M
2021-05-07 16.49 16.67 16.49 16.60 0.0M
2021-05-06 16.23 16.55 16.23 16.50 0.0M
2021-05-05 16.13 16.30 16.12 16.27 0.0M
2021-05-04 16.16 16.25 16.14 16.14 0.0M
2021-05-03 16.19 16.20 16.09 16.09 0.0M
2021-04-30 16.04 16.15 16.04 16.15 0.0M
2021-04-29 15.90 15.97 15.90 15.97 0.0M
2021-04-28 15.92 15.92 15.92 15.92 0.0M
2021-04-27 15.75 16.00 15.75 16.00 0.0M
2021-04-26 15.81 15.81 15.81 15.81 0.0M
2021-04-23 15.79 15.83 15.76 15.76 0.0M
2021-04-22 15.92 15.92 15.82 15.84 0.0M
2021-04-21 15.19 15.92 15.19 15.92 0.0M
2021-04-20 15.41 15.41 15.12 15.12 0.0M
2021-04-19 15.14 15.27 15.14 15.27 0.0M
2021-04-16 14.97 14.97 14.97 14.97 0.0M
2021-04-15 14.89 14.89 14.89 14.89 0.0M
2021-04-14 14.88 14.88 14.88 14.88 0.0M
2021-04-13 14.95 14.95 14.95 14.95 0.0M
2021-04-12 14.88 15.10 14.88 15.10 0.0M
2021-04-09 15.15 15.15 14.93 14.93 0.0M
2021-04-08 15.30 15.30 15.14 15.14 0.0M
2021-04-07 15.14 15.41 15.14 15.33 0.0M
2021-04-06 15.30 15.40 15.30 15.40 0.0M
2021-04-01 15.43 15.43 15.18 15.18 0.0M
2021-03-31 15.32 15.32 15.32 15.32 0.0M
2021-03-30 15.40 15.40 15.38 15.38 0.0M
2021-03-29 15.35 15.35 15.32 15.32 0.0M
2021-03-26 15.42 15.42 15.21 15.21 0.0M
2021-03-25 15.04 15.45 15.04 15.30 0.0M
2021-03-24 14.77 15.03 14.77 14.91 0.0M
2021-03-23 14.61 14.70 14.61 14.70 0.0M
2021-03-22 14.72 14.72 14.63 14.66 0.0M
2021-03-19 14.57 14.81 14.57 14.81 0.0M
2021-03-18 14.54 14.78 14.54 14.78 0.0M
2021-03-17 14.53 14.53 14.41 14.50 0.0M
2021-03-16 14.60 14.64 14.52 14.52 0.0M
2021-03-15 15.05 15.05 15.02 15.02 0.0M
2021-03-12 14.28 14.65 14.28 14.63 0.0M
2021-03-11 14.57 14.57 14.57 14.57 0.0M
2021-03-10 14.35 14.60 14.32 14.60 0.0M
2021-03-09 14.37 14.37 14.37 14.37 0.0M
2021-03-08 14.49 14.49 14.30 14.30 0.0M
2021-03-05 14.12 14.12 14.12 14.12 0.0M
2021-03-04 14.13 14.23 14.13 14.23 0.0M
2021-03-03 14.26 14.26 14.20 14.20 0.0M
2021-03-02 14.31 14.31 14.31 14.31 0.0M
2021-03-01 14.47 14.47 14.33 14.33 0.0M
2021-02-26 14.47 14.47 14.47 14.47 0.0M
2021-02-25 14.64 14.64 14.57 14.57 0.0M
2021-02-24 14.71 14.71 14.71 14.71 0.0M
2021-02-23 14.91 14.91 14.91 14.91 0.0M
2021-02-22 14.98 14.98 14.98 14.98 0.0M
2021-02-19 14.76 14.76 14.76 14.76 0.0M
2021-02-18 14.87 15.07 14.87 14.90 0.0M
2021-02-17 14.64 14.90 14.64 14.78 0.0M
2021-02-16 14.68 14.68 14.65 14.65 0.0M
2021-02-15 14.43 14.82 14.43 14.82 0.0M
2021-02-12 14.43 14.43 14.41 14.41 0.0M
2021-02-11 14.58 14.58 14.44 14.44 0.0M
2021-02-10 14.56 14.69 14.56 14.69 0.0M
2021-02-09 14.36 14.36 13.75 14.20 0.0M
2021-02-08 14.55 14.55 14.43 14.43 0.0M
2021-02-05 14.37 14.57 14.37 14.48 0.0M
2021-02-04 14.13 14.39 14.13 14.18 0.0M
2021-02-03 14.13 14.32 14.13 14.14 0.0M
2021-02-02 13.99 14.23 13.99 14.09 0.0M
2021-02-01 14.07 14.12 13.98 14.10 0.0M
2021-01-29 14.13 14.19 14.08 14.08 0.0M
2021-01-28 14.32 14.32 14.32 14.32 0.0M
2021-01-27 14.60 14.79 14.39 14.39 0.0M
2021-01-26 14.83 14.90 14.83 14.87 0.0M
2021-01-25 14.73 14.84 14.73 14.84 0.0M
2021-01-22 15.01 15.01 14.74 14.74 0.0M
2021-01-21 14.95 15.08 14.95 15.08 0.0M
2021-01-20 15.02 15.02 14.74 14.77 0.0M
2021-01-19 15.38 15.38 15.24 15.24 0.0M
2021-01-18 15.58 15.67 15.38 15.48 0.0M
2021-01-15 16.99 16.99 16.20 16.36 0.0M
2021-01-14 16.69 17.08 16.32 16.99 0.0M
2021-01-13 16.77 17.97 16.02 16.48 0.0M
2021-01-12 15.30 15.30 15.30 15.30 0.0M
2021-01-11 15.20 15.20 15.20 15.20 0.0M
2021-01-08 15.44 15.44 15.13 15.29 0.0M
2021-01-07 15.38 15.43 15.38 15.43 0.0M
2021-01-06 15.07 15.50 15.06 15.50 0.0M
2021-01-05 14.38 15.09 14.38 15.04 0.0M
2021-01-04 14.04 14.46 14.04 14.46 0.0M