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
2023-12-29 16.56 16.56 16.56 16.56 0.0M
2023-12-28 16.56 16.60 16.56 16.60 0.0M
2023-12-27 16.65 16.65 16.65 16.65 0.0M
2023-12-22 16.52 16.52 16.52 16.52 0.0M
2023-12-21 16.57 16.57 16.57 16.57 0.0M
2023-12-20 16.53 16.67 16.53 16.67 0.0M
2023-12-19 16.22 16.22 16.22 16.22 0.0M
2023-12-18 16.23 16.25 16.23 16.25 0.0M
2023-12-15 16.35 16.35 16.35 16.35 0.0M
2023-12-14 16.29 16.29 16.29 16.29 0.0M
2023-12-13 17.04 17.04 16.18 16.18 0.0M
2023-12-12 17.21 17.21 17.21 17.21 0.0M
2023-12-11 17.18 17.18 17.18 17.18 0.0M
2023-12-08 17.21 17.25 17.21 17.24 0.0M
2023-12-07 17.05 17.05 17.05 17.05 0.0M
2023-12-06 17.30 17.30 17.30 17.30 0.0M
2023-12-05 17.19 17.27 17.19 17.27 0.0M
2023-12-04 17.27 17.29 17.27 17.29 0.0M
2023-12-01 17.43 17.43 17.43 17.43 0.0M
2023-11-30 17.33 17.33 17.33 17.33 0.0M
2023-11-29 17.36 17.36 17.36 17.36 0.0M
2023-11-28 17.37 17.37 17.37 17.37 0.0M
2023-11-27 17.30 17.41 17.30 17.41 0.0M
2023-11-24 17.13 17.13 17.13 17.13 0.0M
2023-11-23 17.15 17.15 17.15 17.15 0.0M
2023-11-22 16.89 16.89 16.89 16.89 0.0M
2023-11-21 16.90 16.90 16.85 16.85 0.0M
2023-11-20 16.99 16.99 16.99 16.99 0.0M
2023-11-17 17.02 17.05 17.02 17.05 0.0M
2023-11-16 17.11 17.11 17.11 17.11 0.0M
2023-11-15 17.29 17.29 17.29 17.29 0.0M
2023-11-14 17.26 17.31 17.23 17.31 0.0M
2023-11-13 17.16 17.16 17.16 17.16 0.0M
2023-11-10 16.80 16.80 16.80 16.80 0.0M
2023-11-09 17.15 17.15 17.11 17.11 0.0M
2023-11-08 17.21 17.22 17.21 17.22 0.0M
2023-11-07 17.00 17.00 17.00 17.00 0.0M
2023-11-06 17.10 17.10 17.10 17.10 0.0M
2023-11-03 17.07 17.07 17.07 17.07 0.0M
2023-11-02 16.95 16.95 16.95 16.95 0.0M
2023-11-01 16.64 16.64 16.64 16.64 0.0M
2023-10-31 16.68 16.68 16.68 16.68 0.0M
2023-10-30 16.33 16.64 16.33 16.64 0.0M
2023-10-27 16.32 16.32 16.32 16.32 0.0M
2023-10-26 15.51 15.51 15.51 15.51 0.0M
2023-10-25 15.87 15.87 15.87 15.87 0.0M
2023-10-24 15.72 15.72 15.72 15.72 0.0M
2023-10-23 15.55 15.56 15.55 15.56 0.0M
2023-10-20 15.72 15.72 15.72 15.72 0.0M
2023-10-19 15.75 15.75 15.71 15.71 0.0M
2023-10-18 15.78 15.86 15.78 15.86 0.0M
2023-10-17 15.90 15.90 15.90 15.90 0.0M
2023-10-16 15.75 15.89 15.75 15.89 0.0M
2023-10-13 15.89 15.89 15.89 15.89 0.0M
2023-10-12 15.94 15.94 15.94 15.94 0.0M
2023-10-11 15.91 15.91 15.91 15.91 0.0M
2023-10-10 16.22 16.22 16.22 16.22 0.0M
2023-10-09 16.23 16.23 16.00 16.12 0.0M
2023-10-06 16.18 16.18 16.11 16.12 0.0M
2023-10-05 15.87 15.87 15.87 15.87 0.0M
2023-10-04 15.93 15.93 15.51 15.60 0.0M
2023-10-03 16.02 16.02 16.02 16.02 0.0M
2023-10-02 16.25 16.25 16.25 16.25 0.0M
2023-09-29 16.25 16.25 16.25 16.25 0.0M
2023-09-28 16.22 16.26 16.22 16.26 0.0M
2023-09-27 16.17 16.17 16.16 16.16 0.0M
2023-09-26 16.20 16.20 16.20 16.20 0.0M
2023-09-25 16.41 16.41 16.41 16.41 0.0M
2023-09-22 16.67 16.67 16.67 16.67 0.0M
2023-09-21 16.82 16.82 16.82 16.82 0.0M
2023-09-20 17.00 17.00 17.00 17.00 0.0M
2023-09-19 16.78 16.78 16.78 16.78 0.0M
2023-09-18 16.91 16.98 16.91 16.98 0.0M
2023-09-15 17.20 17.20 17.03 17.03 0.0M
2023-09-14 17.03 17.18 17.03 17.17 0.0M
2023-09-13 17.18 17.18 16.99 16.99 0.0M
2023-09-12 17.08 17.08 17.08 17.08 0.0M
2023-09-11 16.96 16.96 16.96 16.96 0.0M
2023-09-08 16.68 16.68 16.68 16.68 0.0M
2023-09-07 16.56 16.56 16.56 16.56 0.0M
2023-09-06 16.70 16.70 16.70 16.70 0.0M
2023-09-05 17.01 17.01 16.79 16.90 0.0M
2023-09-04 17.31 17.31 17.12 17.12 0.0M
2023-09-01 17.66 17.66 17.66 17.66 0.0M
2023-08-31 17.53 17.79 17.53 17.79 0.0M
2023-08-30 17.41 17.62 17.41 17.62 0.0M
2023-08-29 18.22 18.22 18.22 18.22 0.0M
2023-08-28 18.38 18.38 18.38 18.38 0.0M
2023-08-25 18.10 18.10 18.10 18.10 0.0M
2023-08-24 18.08 18.08 18.08 18.08 0.0M
2023-08-23 18.21 18.21 18.21 18.21 0.0M
2023-08-22 18.32 18.50 18.32 18.50 0.0M
2023-08-21 18.09 18.09 18.09 18.09 0.0M
2023-08-18 18.20 18.20 18.20 18.20 0.0M
2023-08-17 17.97 17.97 17.97 17.97 0.0M
2023-08-16 17.93 17.93 17.93 17.93 0.0M
2023-08-15 18.11 18.20 18.11 18.20 0.0M
2023-08-14 18.08 18.26 18.08 18.08 0.0M
2023-08-11 18.09 18.09 18.09 18.09 0.0M
2023-08-10 18.13 18.13 18.13 18.13 0.0M
2023-08-09 18.26 18.26 18.14 18.14 0.0M
2023-08-08 17.95 17.95 17.95 17.95 0.0M
2023-08-07 18.02 18.11 18.02 18.11 0.0M
2023-08-04 18.27 18.27 18.10 18.11 0.0M
2023-08-03 18.21 18.21 18.21 18.21 0.0M
2023-08-02 18.33 18.41 18.26 18.26 0.0M
2023-08-01 18.16 18.50 18.16 18.49 0.0M
2023-07-31 18.25 18.25 18.25 18.25 0.0M
2023-07-28 18.42 18.42 18.31 18.31 0.0M
2023-07-27 18.15 18.15 18.15 18.15 0.0M
2023-07-26 17.36 17.36 17.36 17.36 0.0M
2023-07-25 17.65 17.65 17.65 17.65 0.0M
2023-07-24 17.67 17.67 17.67 17.67 0.0M
2023-07-21 17.60 17.60 17.60 17.60 0.0M
2023-07-20 17.39 17.39 17.39 17.39 0.0M
2023-07-19 17.26 17.26 17.26 17.26 0.0M
2023-07-18 17.25 17.25 17.25 17.25 0.0M
2023-07-17 16.98 16.98 16.98 16.98 0.0M
2023-07-14 17.27 17.27 17.27 17.27 0.0M
2023-07-13 17.24 17.24 17.24 17.24 0.0M
2023-07-12 17.18 17.18 17.18 17.18 0.0M
2023-07-11 17.00 17.00 16.99 16.99 0.0M
2023-07-10 16.81 16.81 16.81 16.81 0.0M
2023-07-07 16.85 16.90 16.76 16.90 0.0M
2023-07-06 16.79 16.79 16.79 16.79 0.0M
2023-07-05 17.00 17.00 16.75 16.75 0.0M
2023-07-04 17.37 17.44 17.37 17.44 0.0M
2023-07-03 17.39 17.39 17.39 17.39 0.0M
2023-06-30 17.12 17.50 17.12 17.44 0.0M
2023-06-29 17.32 17.32 17.32 17.32 0.0M
2023-06-28 16.94 16.94 16.94 16.94 0.0M
2023-06-27 16.61 16.61 16.61 16.61 0.0M
2023-06-26 16.40 16.40 16.40 16.40 0.0M
2023-06-23 16.18 16.18 16.18 16.18 0.0M
2023-06-22 16.25 16.25 16.25 16.25 0.0M
2023-06-21 16.34 16.34 16.34 16.34 0.0M
2023-06-20 16.08 16.39 16.08 16.39 0.0M
2023-06-19 16.37 16.37 16.16 16.16 0.0M
2023-06-16 16.30 16.30 16.30 16.30 0.0M
2023-06-15 16.41 16.41 16.41 16.41 0.0M
2023-06-14 16.36 16.55 16.36 16.49 0.0M
2023-06-13 16.52 16.52 16.32 16.32 0.0M
2023-06-12 16.43 16.43 16.43 16.43 0.0M
2023-06-09 16.63 16.63 16.54 16.54 0.0M
2023-06-08 16.51 16.51 16.51 16.51 0.0M
2023-06-07 16.77 16.77 16.77 16.77 0.0M
2023-06-06 16.73 16.73 16.61 16.62 0.0M
2023-06-05 17.32 17.38 17.32 17.38 0.0M
2023-06-02 17.15 17.33 17.15 17.33 0.0M
2023-06-01 17.22 17.30 17.22 17.30 0.0M
2023-05-31 17.31 17.31 17.31 17.31 0.0M
2023-05-30 17.71 17.71 17.71 17.71 0.0M
2023-05-29 17.61 17.61 17.61 17.61 0.0M
2023-05-26 17.58 17.58 17.58 17.58 0.0M
2023-05-25 17.76 17.76 17.76 17.76 0.0M
2023-05-24 17.76 17.76 17.76 17.76 0.0M
2023-05-23 17.82 17.82 17.82 17.82 0.0M
2023-05-22 17.77 17.77 17.77 17.77 0.0M
2023-05-19 17.67 17.67 17.67 17.67 0.0M
2023-05-18 18.11 18.11 17.90 17.90 0.0M
2023-05-17 18.16 18.16 18.09 18.09 0.0M
2023-05-16 18.20 18.20 18.20 18.20 0.0M
2023-05-15 18.30 18.30 18.30 18.30 0.0M
2023-05-12 18.34 18.34 18.34 18.34 0.0M
2023-05-11 18.21 18.21 18.14 18.14 0.0M
2023-05-10 18.12 18.20 18.10 18.20 0.0M
2023-05-09 17.93 18.05 17.93 18.05 0.0M
2023-05-08 17.81 17.81 17.81 17.81 0.0M
2023-05-05 17.55 17.65 17.55 17.65 0.0M
2023-05-04 18.02 18.02 18.00 18.00 0.0M
2023-05-03 18.63 18.63 18.63 18.63 0.0M
2023-05-02 18.82 18.82 18.82 18.82 0.0M
2023-04-28 18.93 18.93 18.93 18.93 0.0M
2023-04-27 18.74 18.85 18.74 18.85 0.0M
2023-04-26 18.73 18.84 18.73 18.84 0.0M
2023-04-25 18.36 18.36 18.36 18.36 0.0M
2023-04-24 18.36 18.36 18.36 18.36 0.0M
2023-04-21 18.47 18.47 18.47 18.47 0.0M
2023-04-20 18.83 18.83 18.83 18.83 0.0M
2023-04-19 18.90 18.90 18.85 18.85 0.0M
2023-04-18 18.86 18.86 18.86 18.86 0.0M
2023-04-17 18.64 18.85 18.64 18.85 0.0M
2023-04-14 18.61 18.61 18.61 18.61 0.0M
2023-04-13 18.92 18.92 18.92 18.92 0.0M
2023-04-12 18.85 18.85 18.85 18.85 0.0M
2023-04-11 18.88 18.88 18.88 18.88 0.0M
2023-04-06 18.37 18.49 18.37 18.49 0.0M
2023-04-05 18.49 18.49 18.49 18.49 0.0M
2023-04-04 18.69 18.69 18.69 18.69 0.0M
2023-04-03 18.61 18.66 18.52 18.66 0.0M
2023-03-31 18.16 18.70 18.16 18.70 0.0M
2023-03-30 18.04 18.04 18.04 18.04 0.0M
2023-03-29 17.92 17.92 17.92 17.92 0.0M
2023-03-28 17.70 17.79 17.70 17.79 0.0M
2023-03-27 17.59 17.59 17.59 17.59 0.0M
2023-03-24 17.62 17.62 17.62 17.62 0.0M
2023-03-23 17.77 17.77 17.53 17.53 0.0M
2023-03-22 17.78 17.78 17.78 17.78 0.0M
2023-03-21 17.60 17.60 17.60 17.60 0.0M
2023-03-20 17.16 17.16 17.16 17.16 0.0M
2023-03-17 17.81 17.81 17.81 17.81 0.0M
2023-03-16 17.86 17.86 17.86 17.86 0.0M
2023-03-15 18.26 18.26 18.26 18.26 0.0M
2023-03-14 18.05 18.05 18.05 18.05 0.0M
2023-03-13 18.43 18.43 18.15 18.15 0.0M
2023-03-10 17.80 18.27 17.80 18.27 0.0M
2023-03-09 18.11 18.25 18.11 18.25 0.0M
2023-03-08 18.02 18.02 18.02 18.02 0.0M
2023-03-07 17.99 17.99 17.99 17.99 0.0M
2023-03-06 18.21 18.21 18.21 18.21 0.0M
2023-03-03 18.15 18.15 17.99 18.10 0.0M
2023-03-02 18.08 18.16 18.08 18.13 0.0M
2023-03-01 18.69 18.69 18.34 18.34 0.0M
2023-02-28 18.26 18.66 18.26 18.66 0.0M
2023-02-27 18.29 18.56 18.29 18.56 0.0M
2023-02-24 17.76 18.26 17.76 18.26 0.0M
2023-02-23 17.93 17.93 17.93 17.93 0.0M
2023-02-22 18.10 18.10 18.10 18.10 0.0M
2023-02-21 18.12 18.25 18.12 18.25 0.0M
2023-02-20 18.03 18.25 18.03 18.25 0.0M
2023-02-17 18.11 18.11 18.11 18.11 0.0M
2023-02-16 17.81 18.12 17.81 18.12 0.0M
2023-02-15 16.81 17.77 16.81 17.77 0.0M
2023-02-14 16.22 17.08 16.06 16.79 0.0M
2023-02-13 16.31 16.31 16.11 16.11 0.0M
2023-02-10 16.49 16.49 16.49 16.49 0.0M
2023-02-09 16.61 16.71 16.61 16.70 0.0M
2023-02-08 16.80 16.80 16.80 16.80 0.0M
2023-02-07 17.14 17.14 16.69 16.69 0.0M
2023-02-06 17.32 17.50 17.32 17.50 0.0M
2023-02-03 17.51 17.51 17.51 17.51 0.0M
2023-02-02 17.49 17.49 17.49 17.49 0.0M
2023-02-01 17.49 17.49 17.49 17.49 0.0M
2023-01-31 17.46 17.46 17.46 17.46 0.0M
2023-01-30 17.51 17.51 17.40 17.40 0.0M
2023-01-27 17.36 17.36 17.36 17.36 0.0M
2023-01-26 17.33 17.50 17.33 17.43 0.0M
2023-01-25 17.18 17.18 17.18 17.18 0.0M
2023-01-24 17.35 17.35 17.35 17.35 0.0M
2023-01-23 17.40 17.40 17.40 17.40 0.0M
2023-01-20 17.09 17.09 17.09 17.09 0.0M
2023-01-19 17.23 17.23 17.23 17.23 0.0M
2023-01-18 17.47 17.47 17.47 17.47 0.0M
2023-01-17 17.26 17.26 17.26 17.26 0.0M
2023-01-16 16.59 17.33 16.59 17.33 0.0M
2023-01-13 16.87 16.87 16.73 16.73 0.0M
2023-01-12 16.82 17.09 16.82 17.09 0.0M
2023-01-11 16.87 16.87 16.77 16.83 0.0M
2023-01-10 16.46 16.80 16.46 16.80 0.0M
2023-01-09 16.06 16.06 16.06 16.06 0.0M
2023-01-06 15.75 15.95 15.75 15.95 0.0M
2023-01-05 15.96 15.96 15.77 15.77 0.0M
2023-01-04 15.88 16.02 15.88 16.02 0.0M
2023-01-03 15.71 15.71 15.71 15.71 0.0M
2023-01-02 15.63 15.63 15.63 15.63 0.0M