Carrefour

CARR
🏛️ germany →
13.08
Last Update: 2025-10-02
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
2025-10-02 12.90 13.08 12.82 13.08 0.0M
2025-10-01 12.92 12.94 12.83 12.90 0.0M
2025-09-30 12.83 12.95 12.75 12.95 0.0M
2025-09-29 12.72 12.81 12.69 12.78 0.0M
2025-09-26 12.53 12.79 12.53 12.71 0.0M
2025-09-25 12.49 12.62 12.49 12.55 0.0M
2025-09-24 12.23 12.57 12.19 12.53 0.0M
2025-09-23 12.01 12.27 11.96 12.23 0.0M
2025-09-22 12.32 12.32 11.96 12.06 0.0M
2025-09-19 12.15 12.31 12.11 12.21 0.0M
2025-09-18 12.17 12.28 12.03 12.16 0.0M
2025-09-17 12.09 12.18 12.03 12.16 0.0M
2025-09-16 12.12 12.13 11.95 12.12 0.0M
2025-09-15 12.21 12.33 12.02 12.10 0.0M
2025-09-12 12.31 12.31 12.15 12.21 0.0M
2025-09-11 12.09 12.31 12.09 12.31 0.0M
2025-09-10 12.29 12.32 12.10 12.16 0.0M
2025-09-09 12.22 12.37 12.16 12.29 0.0M
2025-09-08 12.32 12.35 12.15 12.18 0.0M
2025-09-05 12.44 12.44 12.21 12.28 0.0M
2025-09-04 12.31 12.47 12.25 12.37 0.0M
2025-09-03 12.29 12.36 12.14 12.36 0.0M
2025-09-02 12.24 12.32 12.08 12.32 0.0M
2025-09-01 12.36 12.45 12.22 12.27 0.0M
2025-08-29 12.37 12.43 12.30 12.41 0.0M
2025-08-28 12.41 12.52 12.35 12.38 0.0M
2025-08-27 12.74 12.74 12.24 12.40 0.0M
2025-08-26 12.99 12.99 12.64 12.77 0.0M
2025-08-25 13.11 13.14 12.90 13.01 0.0M
2025-08-22 13.20 13.20 13.03 13.09 0.0M
2025-08-21 13.15 13.19 13.11 13.18 0.0M
2025-08-20 12.93 13.20 12.92 13.15 0.0M
2025-08-19 12.83 13.03 12.80 12.96 0.0M
2025-08-18 13.08 13.08 12.77 12.80 0.0M
2025-08-15 12.79 13.01 12.78 13.00 0.0M
2025-08-14 12.64 12.79 12.64 12.79 0.0M
2025-08-13 12.91 12.91 12.65 12.68 0.0M
2025-08-12 12.76 12.82 12.75 12.82 0.0M
2025-08-11 12.71 12.78 12.65 12.75 0.0M
2025-08-08 12.56 12.75 12.53 12.71 0.0M
2025-08-07 12.52 12.56 12.41 12.55 0.0M
2025-08-06 12.44 12.52 12.31 12.46 0.0M
2025-08-05 12.47 12.47 12.27 12.39 0.0M
2025-08-04 12.51 12.52 12.27 12.33 0.0M
2025-08-01 12.45 12.54 12.35 12.39 0.0M
2025-07-31 12.66 12.66 12.41 12.52 0.0M
2025-07-30 12.60 12.73 12.57 12.59 0.0M
2025-07-29 12.74 12.82 12.48 12.54 0.0M
2025-07-28 13.25 13.25 12.60 12.69 0.0M
2025-07-25 12.61 13.22 12.61 13.06 0.0M
2025-07-24 12.49 12.80 12.25 12.52 0.0M
2025-07-23 12.38 12.46 12.26 12.46 0.0M
2025-07-22 12.09 12.28 12.09 12.23 0.0M
2025-07-21 12.15 12.23 12.05 12.13 0.0M
2025-07-18 12.16 12.29 12.10 12.14 0.0M
2025-07-17 12.15 12.18 12.04 12.13 0.0M
2025-07-16 12.19 12.20 12.00 12.14 0.0M
2025-07-15 12.37 12.37 12.19 12.24 0.0M
2025-07-14 12.41 12.41 12.22 12.31 0.0M
2025-07-11 12.33 12.48 12.28 12.40 0.0M
2025-07-10 12.46 12.53 12.32 12.38 0.0M
2025-07-09 12.30 12.54 12.29 12.54 0.0M
2025-07-08 12.28 12.43 12.27 12.31 0.0M
2025-07-07 12.29 12.38 12.19 12.30 0.0M
2025-07-04 12.26 12.36 12.18 12.27 0.0M
2025-07-03 12.36 12.49 12.30 12.30 0.0M
2025-07-02 12.34 12.41 12.19 12.35 0.0M
2025-07-01 12.06 12.30 12.05 12.29 0.0M
2025-06-30 11.80 12.05 11.80 12.01 0.0M
2025-06-27 11.98 11.98 11.68 11.85 0.0M
2025-06-26 12.70 12.77 11.59 11.89 0.1M
2025-06-25 12.89 12.95 12.74 12.80 0.0M
2025-06-24 12.88 12.98 12.74 12.98 0.0M
2025-06-23 12.67 12.80 12.62 12.78 0.0M
2025-06-20 12.82 12.88 12.66 12.75 0.0M
2025-06-19 12.80 12.81 12.56 12.70 0.0M
2025-06-18 12.83 12.89 12.75 12.88 0.0M
2025-06-17 12.81 12.91 12.80 12.81 0.0M
2025-06-16 12.81 12.98 12.78 12.87 0.1M
2025-06-13 12.73 12.87 12.65 12.80 0.0M
2025-06-12 12.70 12.85 12.62 12.84 0.0M
2025-06-11 12.97 12.99 12.67 12.70 0.1M
2025-06-10 12.98 13.05 12.91 12.98 0.0M
2025-06-09 13.05 13.05 12.94 12.94 0.0M
2025-06-06 12.92 13.06 12.86 13.06 0.0M
2025-06-05 13.04 13.13 12.78 12.91 0.0M
2025-06-04 13.38 13.41 12.91 13.01 0.0M
2025-06-03 13.22 13.38 13.10 13.34 0.1M
2025-06-02 13.21 13.34 13.08 13.25 0.0M
2025-05-30 13.19 13.35 13.09 13.23 0.0M
2025-05-29 14.43 14.47 13.92 14.10 0.0M
2025-05-28 14.39 14.39 14.12 14.35 0.0M
2025-05-27 14.35 14.46 14.25 14.39 0.0M
2025-05-26 14.64 14.64 14.25 14.32 0.0M
2025-05-23 14.60 14.84 14.25 14.45 0.0M
2025-05-22 14.82 14.87 14.74 14.87 0.0M
2025-05-21 14.77 14.98 14.66 14.85 0.0M
2025-05-20 14.33 14.85 14.25 14.83 0.0M
2025-05-19 14.17 14.38 14.16 14.37 0.0M
2025-05-16 14.27 14.29 14.15 14.25 0.0M
2025-05-15 13.99 14.24 13.99 14.24 0.0M
2025-05-14 13.96 14.12 13.77 14.11 0.0M
2025-05-13 13.73 13.96 13.71 13.96 0.0M
2025-05-12 13.92 14.00 13.80 13.80 0.0M
2025-05-09 13.78 13.84 13.69 13.80 0.0M
2025-05-08 13.86 13.86 13.66 13.84 0.0M
2025-05-07 13.67 13.80 13.64 13.70 0.0M
2025-05-06 13.57 13.70 13.51 13.64 0.0M
2025-05-05 13.74 13.77 13.55 13.55 0.0M
2025-05-02 13.72 13.72 13.58 13.68 0.0M
2025-04-30 13.74 13.81 13.50 13.69 0.0M
2025-04-29 13.75 13.78 13.65 13.70 0.0M
2025-04-28 13.75 13.85 13.65 13.68 0.0M
2025-04-25 13.94 13.94 13.75 13.85 0.0M
2025-04-24 13.67 13.91 13.67 13.77 0.0M
2025-04-23 13.78 13.85 13.61 13.73 0.0M
2025-04-22 13.20 13.73 13.08 13.70 0.0M
2025-04-17 13.24 13.30 13.06 13.30 0.0M
2025-04-16 13.14 13.43 13.08 13.14 0.0M
2025-04-15 13.33 13.44 13.17 13.24 0.0M
2025-04-14 13.31 13.46 13.22 13.36 0.0M
2025-04-11 13.06 13.22 13.02 13.20 0.0M
2025-04-10 13.16 13.41 12.71 12.95 0.0M
2025-04-09 12.77 13.50 12.55 13.50 0.0M
2025-04-08 13.42 13.50 12.57 12.57 0.0M
2025-04-07 13.01 13.25 12.63 13.17 0.0M
2025-04-04 13.32 13.60 13.02 13.02 0.0M
2025-04-03 13.14 13.64 13.11 13.35 0.0M
2025-04-02 13.33 13.52 13.27 13.39 0.0M
2025-04-01 13.25 13.35 13.20 13.25 0.0M
2025-03-31 13.22 13.30 13.08 13.28 0.0M
2025-03-28 13.01 13.37 13.01 13.27 0.0M
2025-03-27 12.93 13.18 12.93 13.15 0.0M
2025-03-26 13.17 13.17 12.84 12.85 0.0M
2025-03-25 12.96 13.12 12.90 13.12 0.0M
2025-03-24 13.50 13.50 12.89 13.02 0.0M
2025-03-21 13.32 13.43 13.22 13.26 0.0M
2025-03-20 13.18 13.36 13.17 13.35 0.0M
2025-03-19 13.10 13.27 13.07 13.27 0.0M
2025-03-18 13.07 13.17 13.01 13.16 0.0M
2025-03-17 12.92 13.10 12.92 13.07 0.0M
2025-03-14 13.07 13.07 12.87 12.99 0.0M
2025-03-13 12.99 13.00 12.79 13.00 0.0M
2025-03-12 13.06 13.07 12.89 13.02 0.0M
2025-03-11 13.39 13.40 12.96 13.08 0.0M
2025-03-10 13.09 13.40 13.03 13.34 0.0M
2025-03-07 12.91 13.17 12.89 13.11 0.0M
2025-03-06 12.79 13.10 12.74 13.01 0.0M
2025-03-05 12.87 12.93 12.59 12.74 0.0M
2025-03-04 12.60 12.93 12.40 12.89 0.0M
2025-03-03 12.92 12.92 12.47 12.55 0.0M
2025-02-28 12.73 12.85 12.68 12.76 0.0M
2025-02-27 12.83 12.88 12.66 12.81 0.0M
2025-02-26 13.04 13.04 12.66 12.78 0.0M
2025-02-25 12.89 13.03 12.82 13.00 0.0M
2025-02-24 12.69 13.00 12.60 12.96 0.0M
2025-02-21 12.65 12.72 12.48 12.51 0.0M
2025-02-20 13.37 13.40 12.30 12.53 0.2M
2025-02-19 13.84 13.91 13.30 13.35 0.0M
2025-02-18 13.98 13.98 13.67 13.85 0.0M
2025-02-17 13.83 14.02 13.75 14.02 0.0M
2025-02-14 13.80 13.92 13.73 13.89 0.0M
2025-02-13 13.77 13.87 13.69 13.81 0.0M
2025-02-12 13.63 13.85 13.59 13.73 0.0M
2025-02-11 13.80 13.86 13.52 13.69 0.0M
2025-02-10 14.00 14.03 13.81 13.88 0.0M
2025-02-07 13.93 14.00 13.83 13.98 0.0M
2025-02-06 13.94 13.95 13.75 13.87 0.0M
2025-02-05 13.73 13.92 13.70 13.92 0.0M
2025-02-04 13.72 13.91 13.67 13.77 0.0M
2025-02-03 13.70 13.77 13.58 13.69 0.0M
2025-01-31 13.94 14.01 13.66 13.75 0.0M
2025-01-30 13.79 14.01 13.72 14.01 0.0M
2025-01-29 13.79 13.82 13.63 13.73 0.0M
2025-01-28 13.50 13.73 13.50 13.67 0.0M
2025-01-27 13.14 13.61 13.14 13.57 0.0M
2025-01-24 13.38 13.46 13.25 13.32 0.0M
2025-01-23 13.11 13.36 13.07 13.30 0.0M
2025-01-22 13.42 13.42 13.10 13.15 0.0M
2025-01-21 13.54 13.57 13.38 13.42 0.0M
2025-01-20 13.58 13.60 13.37 13.50 0.0M
2025-01-17 14.09 14.10 13.36 13.57 0.1M
2025-01-16 14.24 14.32 13.89 14.00 0.0M
2025-01-15 14.03 14.25 13.97 14.25 0.0M
2025-01-14 14.00 14.12 13.87 14.00 0.0M
2025-01-13 13.80 13.97 13.75 13.97 0.0M
2025-01-10 13.78 13.79 13.67 13.75 0.0M
2025-01-09 13.81 13.81 13.70 13.70 0.0M
2025-01-08 13.82 13.85 13.72 13.83 0.0M
2025-01-07 13.76 13.98 13.67 13.88 0.0M
2025-01-06 13.56 13.78 13.49 13.72 0.0M
2025-01-03 13.74 13.74 13.52 13.58 0.0M
2025-01-02 13.89 13.92 13.60 13.68 0.0M