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
2021-12-30 15.87 15.96 15.87 15.96 0.0M
2021-12-29 15.94 15.95 15.83 15.94 0.0M
2021-12-28 15.79 15.90 15.75 15.90 0.0M
2021-12-27 15.48 15.81 15.48 15.81 0.0M
2021-12-23 15.63 15.77 15.62 15.70 0.0M
2021-12-22 15.78 15.78 15.50 15.66 0.0M
2021-12-21 15.57 15.90 15.57 15.82 0.0M
2021-12-20 15.43 15.66 15.19 15.64 0.0M
2021-12-17 15.23 15.63 15.23 15.63 0.0M
2021-12-16 15.19 15.34 15.18 15.26 0.0M
2021-12-15 16.03 16.03 15.21 15.42 0.0M
2021-12-14 15.89 16.13 15.84 16.02 0.0M
2021-12-13 15.53 16.08 15.53 16.03 0.0M
2021-12-10 15.15 15.77 15.15 15.54 0.0M
2021-12-09 14.90 15.19 14.90 15.19 0.0M
2021-12-08 15.15 15.15 14.91 15.02 0.0M
2021-12-07 15.32 15.32 15.07 15.07 0.0M
2021-12-06 14.70 15.26 14.70 15.26 0.0M
2021-12-03 14.66 14.70 14.56 14.62 0.0M
2021-12-02 14.64 14.78 14.61 14.66 0.0M
2021-12-01 14.69 14.96 14.59 14.64 0.0M
2021-11-30 15.22 15.22 14.59 14.60 0.0M
2021-11-29 15.65 15.73 15.08 15.27 0.0M
2021-11-26 15.50 15.56 14.99 15.52 0.0M
2021-11-25 15.69 15.73 15.60 15.73 0.0M
2021-11-24 15.94 15.94 15.77 15.85 0.0M
2021-11-23 16.09 16.15 16.00 16.04 0.0M
2021-11-22 15.92 16.10 15.88 16.10 0.0M
2021-11-19 15.95 15.95 15.80 15.88 0.0M
2021-11-18 16.09 16.09 15.82 15.91 0.0M
2021-11-17 15.90 16.10 15.76 16.10 0.0M
2021-11-16 16.10 16.21 15.88 15.94 0.0M
2021-11-15 16.08 16.33 16.08 16.33 0.0M
2021-11-12 16.31 16.33 16.11 16.14 0.0M
2021-11-11 16.35 16.60 16.34 16.35 0.0M
2021-11-10 15.78 16.39 15.73 16.30 0.1M
2021-11-09 15.33 15.84 15.32 15.78 0.0M
2021-11-08 15.28 15.55 15.28 15.34 0.0M
2021-11-05 15.35 15.58 15.35 15.38 0.0M
2021-11-04 15.63 15.63 15.33 15.35 0.0M
2021-11-03 15.52 15.86 15.47 15.70 0.0M
2021-11-02 15.72 15.72 15.50 15.53 0.0M
2021-11-01 15.65 15.77 15.62 15.77 0.0M
2021-10-29 15.56 15.65 15.44 15.61 0.0M
2021-10-28 15.48 15.57 15.41 15.48 0.0M
2021-10-27 15.46 15.60 15.46 15.57 0.0M
2021-10-26 15.32 15.54 15.29 15.52 0.0M
2021-10-25 15.35 15.40 15.33 15.39 0.0M
2021-10-22 15.37 15.37 15.27 15.27 0.0M
2021-10-21 15.08 15.32 15.04 15.25 0.0M
2021-10-20 15.09 15.30 14.95 15.30 0.0M
2021-10-19 15.24 15.35 15.02 15.06 0.0M
2021-10-18 15.59 15.59 15.22 15.30 0.0M
2021-10-15 15.45 15.52 15.35 15.52 0.0M
2021-10-14 15.43 15.43 15.28 15.39 0.0M
2021-10-13 15.34 15.39 15.13 15.27 0.0M
2021-10-12 15.67 15.67 15.30 15.37 0.0M
2021-10-11 16.17 16.50 15.50 15.73 0.0M
2021-10-08 15.90 16.13 15.85 16.07 0.0M
2021-10-07 16.06 16.20 15.93 15.93 0.0M
2021-10-06 15.72 16.07 15.69 16.07 0.0M
2021-10-05 15.74 15.83 15.63 15.83 0.0M
2021-10-04 15.41 15.83 15.21 15.83 0.0M
2021-10-01 15.43 15.52 15.27 15.38 0.0M
2021-09-30 15.85 16.40 15.44 15.50 0.0M
2021-09-29 15.96 16.05 15.85 15.96 0.0M
2021-09-28 15.58 16.05 15.52 16.00 0.0M
2021-09-27 15.65 15.74 15.50 15.50 0.0M
2021-09-24 15.42 15.58 15.36 15.52 0.0M
2021-09-23 15.14 15.59 15.08 15.50 0.0M
2021-09-22 14.99 15.14 14.94 15.10 0.0M
2021-09-21 14.63 14.86 14.63 14.74 0.0M
2021-09-20 14.79 14.79 14.53 14.56 0.0M
2021-09-17 15.00 15.08 14.72 14.75 0.0M
2021-09-16 15.17 15.21 14.86 14.99 0.0M
2021-09-15 15.05 15.27 15.05 15.27 0.0M
2021-09-14 15.17 15.23 15.02 15.04 0.0M
2021-09-13 15.25 15.27 15.03 15.11 0.0M
2021-09-10 15.65 15.65 15.22 15.24 0.0M
2021-09-09 15.72 15.78 15.50 15.50 0.0M
2021-09-08 15.68 15.78 15.50 15.78 0.0M
2021-09-07 15.83 15.83 15.62 15.67 0.0M
2021-09-06 15.74 15.91 15.61 15.79 0.0M
2021-09-03 15.87 15.93 15.53 15.68 0.0M
2021-09-02 16.02 16.06 15.78 15.82 0.0M
2021-09-01 16.41 16.46 15.89 15.99 0.0M
2021-08-31 16.91 16.95 16.11 16.36 0.0M
2021-08-30 16.98 16.98 16.92 16.92 0.0M
2021-08-27 16.82 16.82 16.82 16.82 0.0M
2021-08-26 16.81 16.89 16.66 16.89 0.0M
2021-08-25 16.90 16.92 16.72 16.72 0.0M
2021-08-24 17.25 17.25 16.95 16.95 0.0M
2021-08-23 17.40 17.46 17.07 17.25 0.0M
2021-08-20 17.35 17.39 17.16 17.17 0.0M
2021-08-19 16.82 17.15 16.76 17.15 0.0M
2021-08-18 17.20 17.20 17.00 17.01 0.0M
2021-08-17 17.18 17.24 17.12 17.14 0.0M
2021-08-16 17.08 17.20 16.93 17.20 0.0M
2021-08-13 17.03 17.03 16.94 16.96 0.0M
2021-08-12 16.97 17.02 16.91 17.00 0.0M
2021-08-11 16.47 17.19 16.47 17.00 0.0M
2021-08-10 16.54 16.60 16.42 16.53 0.0M
2021-08-09 16.01 16.47 16.01 16.46 0.0M
2021-08-06 16.26 16.39 16.26 16.39 0.0M
2021-08-05 16.40 16.40 16.24 16.31 0.0M
2021-08-04 16.35 16.35 16.27 16.33 0.0M
2021-08-03 15.98 16.36 15.98 16.36 0.0M
2021-08-02 16.06 16.11 15.78 16.05 0.0M
2021-07-30 16.21 16.21 15.69 16.00 0.0M
2021-07-29 16.08 16.27 16.04 16.25 0.0M
2021-07-28 15.79 15.88 15.79 15.85 0.0M
2021-07-27 15.88 15.88 15.78 15.86 0.0M
2021-07-26 15.93 15.93 15.78 15.78 0.0M
2021-07-23 15.81 15.98 15.81 15.98 0.0M
2021-07-22 15.83 15.86 15.76 15.79 0.0M
2021-07-21 15.69 15.76 15.63 15.76 0.0M
2021-07-20 15.98 15.98 15.70 15.76 0.0M
2021-07-19 16.24 16.24 15.44 15.70 0.0M
2021-07-16 16.30 16.33 16.19 16.19 0.0M
2021-07-15 16.18 16.18 15.98 16.10 0.0M
2021-07-14 16.27 16.28 16.17 16.20 0.0M
2021-07-13 16.26 16.38 16.26 16.30 0.0M
2021-07-12 16.25 16.27 16.11 16.27 0.0M
2021-07-09 16.33 16.43 16.20 16.40 0.0M
2021-07-08 17.11 17.11 16.08 16.17 0.0M
2021-07-07 17.16 17.16 17.03 17.15 0.0M
2021-07-06 17.06 17.39 17.06 17.10 0.0M
2021-07-05 17.09 17.09 16.98 17.08 0.0M
2021-07-02 16.82 16.95 16.74 16.95 0.0M
2021-07-01 16.75 16.87 16.75 16.80 0.0M
2021-06-30 16.44 16.65 16.37 16.65 0.0M
2021-06-29 16.64 16.64 16.46 16.46 0.0M
2021-06-28 16.96 16.96 16.69 16.70 0.0M
2021-06-25 17.11 17.11 16.90 16.98 0.0M
2021-06-24 16.90 17.10 16.90 17.04 0.0M
2021-06-23 17.11 17.16 16.91 16.91 0.0M
2021-06-22 17.09 17.11 17.07 17.07 0.0M
2021-06-21 16.99 17.04 16.88 17.01 0.0M
2021-06-18 16.97 17.08 16.74 16.93 0.0M
2021-06-17 16.94 16.98 16.92 16.98 0.0M
2021-06-16 17.06 17.07 16.87 16.94 0.0M
2021-06-15 17.26 17.26 17.12 17.12 0.0M
2021-06-14 17.19 17.22 17.15 17.21 0.0M
2021-06-11 17.03 17.21 17.03 17.06 0.0M
2021-06-10 17.05 17.21 17.00 17.03 0.0M
2021-06-09 17.36 17.36 17.07 17.07 0.0M
2021-06-08 17.45 17.50 17.37 17.37 0.0M
2021-06-07 17.38 17.44 17.33 17.33 0.0M
2021-06-04 17.19 17.40 17.19 17.27 0.0M
2021-06-03 16.99 17.30 16.99 17.22 0.0M
2021-06-02 16.88 16.93 16.81 16.87 0.0M
2021-06-01 16.84 16.94 16.81 16.94 0.0M
2021-05-31 16.73 16.84 16.69 16.75 0.1M
2021-05-28 16.65 16.79 16.65 16.74 0.0M
2021-05-27 16.25 16.66 16.25 16.66 0.0M
2021-05-26 16.56 16.65 16.18 16.26 0.0M
2021-05-25 17.34 17.34 16.92 16.92 0.0M
2021-05-24 17.14 17.45 17.11 17.45 0.0M
2021-05-21 17.27 17.27 17.14 17.14 0.0M
2021-05-20 17.37 17.40 17.24 17.33 0.0M
2021-05-19 17.27 17.50 17.17 17.41 0.0M
2021-05-18 17.43 17.69 17.24 17.38 0.0M
2021-05-17 17.24 17.38 17.20 17.26 0.0M
2021-05-14 17.01 17.34 16.96 17.29 0.0M
2021-05-13 16.94 17.00 16.71 16.91 0.0M
2021-05-12 16.73 17.24 16.73 16.97 0.0M
2021-05-11 16.71 16.84 16.53 16.66 0.0M
2021-05-10 16.63 16.78 16.54 16.77 0.0M
2021-05-07 16.49 16.75 16.45 16.56 0.0M
2021-05-06 16.27 16.53 16.27 16.49 0.0M
2021-05-05 16.09 16.35 16.09 16.25 0.0M
2021-05-04 16.09 16.25 15.98 16.01 0.0M
2021-05-03 16.27 16.27 15.95 16.19 0.0M
2021-04-30 16.06 16.16 16.02 16.15 0.0M
2021-04-29 15.97 16.04 15.96 16.04 0.0M
2021-04-28 16.02 16.10 15.92 15.93 0.0M
2021-04-27 15.89 16.10 15.83 15.94 0.0M
2021-04-26 15.88 15.89 15.74 15.80 0.0M
2021-04-23 15.83 15.91 15.61 15.87 0.0M
2021-04-22 15.99 15.99 15.70 15.78 0.0M
2021-04-21 15.15 16.35 15.15 15.92 0.1M
2021-04-20 15.35 15.35 14.97 14.97 0.0M
2021-04-19 15.26 15.41 15.17 15.38 0.0M
2021-04-16 15.11 15.17 15.11 15.17 0.0M
2021-04-15 15.05 15.08 15.01 15.04 0.0M
2021-04-14 14.90 15.04 14.87 14.96 0.0M
2021-04-13 15.09 15.09 14.83 14.90 0.0M
2021-04-12 15.00 15.13 14.86 15.01 0.0M
2021-04-09 15.11 15.11 14.88 14.94 0.0M
2021-04-08 15.31 15.31 15.15 15.18 0.0M
2021-04-07 15.41 15.42 15.34 15.34 0.0M
2021-04-06 15.40 15.45 15.14 15.14 0.0M
2021-04-01 15.42 15.42 15.11 15.25 0.0M
2021-03-31 15.39 15.61 15.32 15.47 0.0M
2021-03-30 15.43 15.51 15.27 15.37 0.0M
2021-03-29 15.42 15.42 15.34 15.38 0.0M
2021-03-26 15.49 15.49 15.22 15.41 0.0M
2021-03-25 15.06 15.50 15.06 15.37 0.0M
2021-03-24 14.89 15.14 14.79 15.11 0.0M
2021-03-23 14.60 14.79 14.51 14.79 0.0M
2021-03-22 14.83 14.83 14.59 14.65 0.0M
2021-03-19 14.62 14.84 14.62 14.81 0.0M
2021-03-18 14.60 14.94 14.47 14.56 0.0M
2021-03-17 14.61 14.61 14.40 14.51 0.0M
2021-03-16 14.57 14.62 14.52 14.56 0.0M
2021-03-15 14.80 14.80 14.53 14.59 0.0M
2021-03-12 14.28 14.69 14.28 14.68 0.0M
2021-03-11 14.63 14.63 14.30 14.30 0.0M
2021-03-10 14.47 14.58 14.30 14.58 0.0M
2021-03-09 14.55 14.55 14.36 14.42 0.0M
2021-03-08 14.55 14.55 14.22 14.40 0.0M
2021-03-05 14.27 14.53 14.14 14.53 0.0M
2021-03-04 14.18 14.41 14.06 14.06 0.0M
2021-03-03 14.31 14.34 14.15 14.23 0.0M
2021-03-02 14.39 14.41 14.26 14.33 0.0M
2021-03-01 14.52 14.62 14.34 14.34 0.0M
2021-02-26 14.57 14.59 14.42 14.46 0.0M
2021-02-25 14.59 14.80 14.58 14.62 0.0M
2021-02-24 14.52 14.65 14.50 14.65 0.0M
2021-02-23 14.99 14.99 14.65 14.74 0.0M
2021-02-22 15.04 15.04 14.87 14.98 0.0M
2021-02-19 14.70 15.16 14.60 15.11 0.0M
2021-02-18 14.85 15.23 14.60 14.73 0.0M
2021-02-17 14.70 14.97 14.66 14.79 0.0M
2021-02-16 14.78 14.79 14.63 14.63 0.0M
2021-02-15 14.50 14.83 14.50 14.76 0.0M
2021-02-12 14.44 14.70 14.37 14.46 0.0M
2021-02-11 14.58 14.75 14.50 14.50 0.0M
2021-02-10 14.59 14.80 14.59 14.60 0.0M
2021-02-09 14.36 14.60 14.02 14.53 0.0M
2021-02-08 14.49 14.54 14.40 14.41 0.0M
2021-02-05 14.29 14.62 14.29 14.47 0.0M
2021-02-04 14.25 14.39 14.20 14.20 0.0M
2021-02-03 14.14 14.56 14.05 14.18 0.0M
2021-02-02 14.18 14.32 14.07 14.24 0.0M
2021-02-01 14.14 14.30 13.89 14.03 0.0M
2021-01-29 14.20 14.20 13.91 14.05 0.0M
2021-01-28 14.27 14.39 14.22 14.27 0.0M
2021-01-27 14.61 14.79 14.15 14.34 0.0M
2021-01-26 14.91 14.93 14.63 14.71 0.0M
2021-01-25 14.73 14.93 14.68 14.93 0.0M
2021-01-22 15.07 15.07 14.69 14.70 0.0M
2021-01-21 15.01 15.11 14.87 15.07 0.0M
2021-01-20 14.93 15.16 14.73 14.97 0.0M
2021-01-19 15.38 15.66 14.95 14.95 0.0M
2021-01-18 15.50 15.73 15.31 15.43 0.0M
2021-01-15 16.99 17.09 16.16 16.41 0.0M
2021-01-14 16.80 17.88 16.26 17.05 0.1M
2021-01-13 16.80 18.10 15.80 16.40 0.2M
2021-01-12 15.54 16.80 15.41 16.80 0.0M
2021-01-11 15.10 15.39 15.10 15.39 0.0M
2021-01-08 15.44 15.44 15.14 15.25 0.0M
2021-01-07 15.37 15.44 15.35 15.44 0.0M
2021-01-06 15.04 15.60 15.04 15.32 0.0M
2021-01-05 14.44 15.11 14.42 15.05 0.0M
2021-01-04 14.28 14.49 14.19 14.30 0.0M