Carrefour

CARR
🏛️ germany →
13.11
Last Update: 2025-10-03
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 16.61 16.61 16.57 16.58 0.0M
2023-12-28 16.63 16.63 16.55 16.55 0.0M
2023-12-27 16.67 16.67 16.55 16.59 0.0M
2023-12-22 16.62 16.70 16.53 16.70 0.0M
2023-12-21 16.58 16.58 16.50 16.54 0.0M
2023-12-20 16.69 16.69 16.55 16.55 0.0M
2023-12-19 16.30 16.48 16.22 16.48 0.0M
2023-12-18 16.21 16.26 16.16 16.23 0.0M
2023-12-15 16.46 16.46 16.23 16.24 0.0M
2023-12-14 16.30 16.45 16.20 16.30 0.0M
2023-12-13 16.99 17.00 16.04 16.34 0.0M
2023-12-12 17.33 17.33 16.90 16.96 0.0M
2023-12-11 17.15 17.30 17.13 17.28 0.0M
2023-12-08 17.31 17.31 17.15 17.18 0.0M
2023-12-07 17.11 17.22 17.04 17.19 0.0M
2023-12-06 17.29 17.29 17.12 17.12 0.0M
2023-12-05 17.35 17.35 17.22 17.26 0.0M
2023-12-04 17.37 17.37 17.15 17.22 0.0M
2023-12-01 17.45 17.45 17.29 17.35 0.0M
2023-11-30 17.37 17.39 17.35 17.39 0.0M
2023-11-29 17.40 17.50 17.30 17.30 0.0M
2023-11-28 17.28 17.30 17.28 17.30 0.0M
2023-11-27 17.29 17.45 17.29 17.37 0.0M
2023-11-24 17.27 17.38 17.27 17.38 0.0M
2023-11-23 17.28 17.32 17.22 17.22 0.0M
2023-11-22 16.88 17.21 16.88 17.14 0.0M
2023-11-21 16.89 16.91 16.79 16.88 0.0M
2023-11-20 16.91 17.05 16.86 16.91 0.0M
2023-11-17 17.00 17.09 17.00 17.09 0.0M
2023-11-16 17.00 17.22 17.00 17.06 0.0M
2023-11-15 17.44 17.44 17.12 17.12 0.0M
2023-11-14 17.34 17.36 17.22 17.30 0.0M
2023-11-13 17.18 17.35 17.18 17.35 0.0M
2023-11-10 17.12 17.26 17.07 17.26 0.0M
2023-11-09 17.10 17.12 16.91 16.91 0.0M
2023-11-08 17.23 17.26 17.11 17.11 0.0M
2023-11-07 16.97 17.34 16.97 17.29 0.0M
2023-11-06 17.14 17.14 17.06 17.09 0.0M
2023-11-03 17.03 17.24 17.03 17.24 0.0M
2023-11-02 16.93 17.23 16.93 17.05 0.0M
2023-11-01 16.77 16.90 16.76 16.83 0.0M
2023-10-31 16.77 16.79 16.58 16.67 0.0M
2023-10-30 16.30 16.65 16.30 16.65 0.0M
2023-10-27 16.34 16.51 16.34 16.34 0.0M
2023-10-26 16.21 16.54 16.20 16.32 0.0M
2023-10-25 15.68 15.68 15.55 15.58 0.0M
2023-10-24 15.75 16.02 15.75 15.90 0.0M
2023-10-23 15.66 15.73 15.49 15.73 0.0M
2023-10-20 15.70 15.70 15.55 15.64 0.0M
2023-10-19 15.70 15.85 15.70 15.73 0.0M
2023-10-18 15.82 15.87 15.79 15.86 0.0M
2023-10-17 15.97 15.97 15.85 15.85 0.0M
2023-10-16 15.84 15.98 15.84 15.98 0.0M
2023-10-13 15.87 15.89 15.74 15.74 0.0M
2023-10-12 15.80 15.95 15.74 15.88 0.0M
2023-10-11 15.97 16.02 15.84 15.92 0.0M
2023-10-10 16.40 16.41 15.43 15.97 0.0M
2023-10-09 16.21 16.23 16.06 16.23 0.0M
2023-10-06 16.09 16.36 16.05 16.36 0.0M
2023-10-05 15.90 16.22 15.90 16.22 0.0M
2023-10-04 15.92 16.13 15.52 15.92 0.0M
2023-10-03 16.13 16.13 15.97 15.97 0.0M
2023-10-02 16.46 16.49 16.01 16.05 0.0M
2023-09-29 16.32 16.37 16.30 16.30 0.0M
2023-09-28 16.28 16.31 16.16 16.29 0.0M
2023-09-27 16.28 16.28 16.09 16.27 0.0M
2023-09-26 16.27 16.28 16.09 16.12 0.0M
2023-09-25 16.42 16.49 16.15 16.27 0.0M
2023-09-22 16.67 16.67 16.44 16.47 0.0M
2023-09-21 16.85 16.85 16.75 16.76 0.0M
2023-09-20 17.03 17.03 16.89 16.89 0.0M
2023-09-19 16.94 17.04 16.88 17.04 0.0M
2023-09-18 16.93 16.97 16.74 16.74 0.0M
2023-09-15 17.20 17.20 16.94 16.99 0.0M
2023-09-14 17.13 17.34 17.13 17.15 0.0M
2023-09-13 17.12 17.13 17.02 17.03 0.0M
2023-09-12 17.18 17.35 17.15 17.30 0.0M
2023-09-11 16.99 17.17 16.99 17.13 0.0M
2023-09-08 16.70 17.08 16.70 17.08 0.0M
2023-09-07 16.61 16.71 16.49 16.71 0.0M
2023-09-06 16.69 16.69 16.56 16.61 0.0M
2023-09-05 17.00 17.00 16.66 16.80 0.0M
2023-09-04 17.33 17.40 17.01 17.01 0.0M
2023-09-01 17.78 17.78 17.22 17.27 0.0M
2023-08-31 17.59 17.83 17.59 17.71 0.0M
2023-08-30 17.47 17.66 17.31 17.49 0.0M
2023-08-29 17.67 17.75 17.32 17.39 0.0M
2023-08-28 18.41 18.46 18.30 18.30 0.0M
2023-08-25 18.23 18.31 18.23 18.27 0.0M
2023-08-24 18.12 18.12 18.10 18.10 0.0M
2023-08-23 18.22 18.22 18.07 18.11 0.0M
2023-08-22 18.44 18.55 18.28 18.28 0.0M
2023-08-21 18.15 18.43 18.15 18.30 0.0M
2023-08-18 18.22 18.22 18.05 18.17 0.0M
2023-08-17 18.10 18.31 18.10 18.31 0.0M
2023-08-16 18.05 18.08 18.02 18.08 0.0M
2023-08-15 18.24 18.24 17.96 17.96 0.0M
2023-08-14 18.10 18.30 17.95 18.16 0.0M
2023-08-11 18.20 18.26 18.20 18.22 0.0M
2023-08-10 18.22 18.24 18.21 18.24 0.0M
2023-08-09 18.12 18.15 18.11 18.11 0.0M
2023-08-08 17.93 18.26 17.93 18.26 0.0M
2023-08-07 18.17 18.17 17.93 18.00 0.0M
2023-08-04 18.29 18.29 18.12 18.22 0.0M
2023-08-03 18.11 18.25 18.11 18.22 0.0M
2023-08-02 18.21 18.29 18.21 18.26 0.0M
2023-08-01 18.31 18.51 18.31 18.38 0.0M
2023-07-31 18.26 18.30 18.10 18.22 0.0M
2023-07-28 18.36 18.43 18.25 18.26 0.0M
2023-07-27 18.11 18.70 18.06 18.52 0.1M
2023-07-26 17.82 18.58 17.74 18.23 0.0M
2023-07-25 17.69 17.69 17.47 17.47 0.0M
2023-07-24 17.62 17.77 17.62 17.70 0.0M
2023-07-21 17.74 17.89 17.65 17.78 0.0M
2023-07-20 17.74 17.74 17.61 17.65 0.0M
2023-07-19 17.27 17.50 17.27 17.50 0.0M
2023-07-18 17.23 17.24 17.12 17.24 0.0M
2023-07-17 17.04 17.25 16.93 17.25 0.0M
2023-07-14 17.22 17.22 17.02 17.02 0.0M
2023-07-13 17.24 17.48 17.24 17.34 0.0M
2023-07-12 17.19 17.32 17.19 17.32 0.0M
2023-07-11 17.04 17.22 16.85 17.15 0.0M
2023-07-10 16.83 17.12 16.83 17.10 0.0M
2023-07-07 16.92 16.98 16.83 16.98 0.0M
2023-07-06 16.80 16.92 16.75 16.88 0.0M
2023-07-05 17.06 17.06 16.73 16.82 0.0M
2023-07-04 17.31 17.31 17.10 17.10 0.0M
2023-07-03 17.46 17.69 17.40 17.40 0.0M
2023-06-30 17.24 17.51 17.24 17.41 0.0M
2023-06-29 17.32 17.34 17.22 17.24 0.0M
2023-06-28 16.92 17.39 16.92 17.31 0.0M
2023-06-27 16.81 16.99 16.66 16.92 0.0M
2023-06-26 16.48 16.61 16.40 16.61 0.0M
2023-06-23 16.25 16.25 16.25 16.25 0.0M
2023-06-22 16.21 16.28 16.04 16.28 0.0M
2023-06-21 16.32 16.33 16.28 16.29 0.0M
2023-06-20 16.14 16.52 16.14 16.36 0.0M
2023-06-19 16.42 16.42 16.11 16.18 0.0M
2023-06-16 16.51 16.54 16.42 16.51 0.0M
2023-06-15 16.50 16.50 16.35 16.35 0.0M
2023-06-14 16.31 16.61 16.31 16.53 0.0M
2023-06-13 16.50 16.50 16.10 16.33 0.0M
2023-06-12 16.46 16.51 16.31 16.50 0.0M
2023-06-09 16.51 16.58 16.51 16.52 0.0M
2023-06-08 16.65 16.79 16.59 16.64 0.0M
2023-06-07 16.66 16.72 16.50 16.66 0.0M
2023-06-06 16.80 16.85 16.58 16.85 0.0M
2023-06-05 17.34 17.42 17.30 17.37 0.0M
2023-06-02 17.28 17.37 17.28 17.37 0.0M
2023-06-01 17.15 17.31 17.15 17.15 0.0M
2023-05-31 17.34 17.35 17.19 17.27 0.0M
2023-05-30 17.81 17.81 17.48 17.48 0.0M
2023-05-29 17.76 17.76 17.72 17.72 0.0M
2023-05-26 17.45 17.65 17.38 17.65 0.0M
2023-05-25 17.63 17.63 17.55 17.59 0.0M
2023-05-24 17.71 17.83 17.60 17.80 0.0M
2023-05-23 17.81 17.90 17.76 17.76 0.0M
2023-05-22 17.86 17.94 17.84 17.84 0.0M
2023-05-19 17.80 17.86 17.80 17.86 0.0M
2023-05-18 18.13 18.13 17.60 17.62 0.0M
2023-05-17 18.22 18.22 18.05 18.12 0.0M
2023-05-16 18.22 18.25 18.17 18.25 0.0M
2023-05-15 18.30 18.39 18.20 18.20 0.0M
2023-05-12 18.45 18.45 18.28 18.32 0.0M
2023-05-11 18.15 18.23 18.11 18.23 0.0M
2023-05-10 18.20 18.27 18.07 18.15 0.0M
2023-05-09 18.09 18.14 17.98 18.13 0.0M
2023-05-08 17.88 17.89 17.79 17.89 0.0M
2023-05-05 17.72 17.84 17.67 17.82 0.0M
2023-05-04 18.10 18.10 17.44 17.61 0.0M
2023-05-03 18.54 18.54 18.20 18.20 0.0M
2023-05-02 18.86 18.86 18.60 18.61 0.0M
2023-04-28 18.95 19.01 18.83 18.83 0.0M
2023-04-27 18.92 19.10 18.92 19.01 0.0M
2023-04-26 18.82 18.82 18.69 18.69 0.0M
2023-04-25 18.25 18.74 18.25 18.74 0.0M
2023-04-24 18.39 18.47 18.31 18.47 0.0M
2023-04-21 18.30 18.45 18.12 18.42 0.0M
2023-04-20 18.71 18.71 18.44 18.49 0.0M
2023-04-19 18.85 18.88 18.85 18.88 0.0M
2023-04-18 19.00 19.15 18.98 19.01 0.0M
2023-04-17 18.79 18.92 18.77 18.92 0.0M
2023-04-14 18.75 18.85 18.75 18.85 0.0M
2023-04-13 18.78 18.78 18.65 18.65 0.0M
2023-04-12 19.02 19.08 18.88 19.08 0.0M
2023-04-11 18.61 19.04 18.61 18.87 0.0M
2023-04-06 18.60 18.67 18.60 18.67 0.0M
2023-04-05 18.53 18.53 18.37 18.38 0.0M
2023-04-04 18.70 18.70 18.49 18.49 0.0M
2023-04-03 18.62 18.75 18.59 18.67 0.0M
2023-03-31 18.41 18.75 18.41 18.61 0.0M
2023-03-30 18.09 18.38 18.09 18.15 0.0M
2023-03-29 17.91 18.10 17.91 18.01 0.0M
2023-03-28 17.70 17.90 17.70 17.90 0.0M
2023-03-27 17.54 17.71 17.51 17.71 0.0M
2023-03-24 17.68 17.68 17.25 17.54 0.0M
2023-03-23 17.68 17.68 17.54 17.55 0.0M
2023-03-22 17.83 17.83 17.79 17.79 0.0M
2023-03-21 17.84 17.94 17.75 17.75 0.0M
2023-03-20 17.09 17.56 17.01 17.56 0.0M
2023-03-17 17.89 17.90 17.33 17.33 0.0M
2023-03-16 17.88 18.02 17.73 17.87 0.0M
2023-03-15 18.32 18.32 17.55 17.67 0.0M
2023-03-14 18.22 18.46 18.22 18.25 0.0M
2023-03-13 18.50 18.50 18.00 18.12 0.0M
2023-03-10 17.90 18.40 17.90 18.22 0.0M
2023-03-09 18.18 18.27 17.97 17.97 0.0M
2023-03-08 17.99 18.16 17.99 18.16 0.0M
2023-03-07 18.05 18.18 17.99 17.99 0.0M
2023-03-06 18.27 18.27 17.85 18.05 0.0M
2023-03-03 18.14 18.21 18.00 18.21 0.0M
2023-03-02 18.00 18.16 18.00 18.16 0.0M
2023-03-01 18.51 18.51 18.00 18.16 0.0M
2023-02-28 18.26 18.84 18.26 18.65 0.0M
2023-02-27 18.41 18.60 18.27 18.27 0.0M
2023-02-24 17.89 18.34 17.89 18.34 0.0M
2023-02-23 17.90 17.92 17.73 17.73 0.0M
2023-02-22 18.00 18.00 17.79 17.94 0.0M
2023-02-21 18.29 18.29 18.10 18.10 0.0M
2023-02-20 18.05 18.24 18.04 18.24 0.0M
2023-02-17 18.21 18.30 18.03 18.05 0.0M
2023-02-16 17.78 18.25 17.65 18.18 0.0M
2023-02-15 16.84 18.00 16.84 17.79 0.0M
2023-02-14 16.22 17.05 16.00 16.90 0.0M
2023-02-13 16.40 16.47 16.11 16.23 0.0M
2023-02-10 16.49 16.49 16.25 16.46 0.0M
2023-02-09 16.58 16.70 16.50 16.50 0.0M
2023-02-08 16.87 16.87 16.58 16.58 0.0M
2023-02-07 17.29 17.29 16.50 16.86 0.0M
2023-02-06 17.26 17.51 17.26 17.42 0.0M
2023-02-03 17.51 17.52 17.42 17.49 0.0M
2023-02-02 17.45 17.64 17.45 17.45 0.0M
2023-02-01 17.46 17.54 17.42 17.53 0.0M
2023-01-31 17.46 17.55 17.38 17.55 0.0M
2023-01-30 17.41 17.56 17.41 17.47 0.0M
2023-01-27 17.40 17.58 17.40 17.50 0.0M
2023-01-26 17.43 17.43 17.34 17.34 0.0M
2023-01-25 17.25 17.29 17.23 17.28 0.0M
2023-01-24 17.19 17.20 17.13 17.20 0.0M
2023-01-23 17.38 17.45 17.38 17.40 0.0M
2023-01-20 17.17 17.40 17.14 17.40 0.0M
2023-01-19 17.27 17.27 16.93 17.02 0.0M
2023-01-18 17.61 17.61 17.32 17.32 0.0M
2023-01-17 17.28 17.55 17.28 17.46 0.0M
2023-01-16 16.66 17.43 16.66 17.36 0.0M
2023-01-13 16.87 16.87 16.54 16.55 0.0M
2023-01-12 16.78 17.08 16.73 16.95 0.0M
2023-01-11 16.84 16.85 16.74 16.85 0.0M
2023-01-10 16.90 16.90 16.79 16.82 0.0M
2023-01-09 16.20 16.87 16.20 16.61 0.0M
2023-01-06 15.74 16.04 15.74 16.04 0.0M
2023-01-05 15.83 15.83 15.71 15.71 0.0M
2023-01-04 15.95 16.14 15.95 16.03 0.0M
2023-01-03 15.69 16.00 15.69 15.86 0.0M
2023-01-02 15.70 15.77 15.69 15.77 0.0M