Carrefour Historical Data - CAR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Carrefour (CAR)
Carrefour (CAR) Historical

Carrefour (CAR)

13.10

-0.215

( -1.61% )

Updated: 01:29:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.505	4.00952759031	12.595	13.4	12.4	17947	13.01276938	DE
4	-0.7	-5.07246376812	13.8	14.02	12.295	28464	12.84519581	DE
12	-0.695	-5.03805726713	13.795	14.315	12.295	16920	13.1415551	DE
26	-2	-13.2450331126	15.1	16.055	12.295	12282	13.83295615	DE
52	-2.255	-14.6857701075	15.355	17.055	12.295	10524	14.23625782	DE
156	-4.9	-27.2222222222	18	21.35	12.295	6371	15.55878317	DE
260	-1.035	-7.3222497347	14.135	21.35	12.085	6612	15.43170647	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741642020	13.34	0.23	1.75	13.09	13.4	13.03	17579
1741382820	13.11	0.1	0.81	12.91	13.17	12.885	16114
1741296420	13.005	0.27	2.08	12.79	13.095	12.735	19342
1741210020	12.74	-0.15	-1.16	12.865	12.93	12.585	17755
1741123620	12.89	0.35	2.75	12.595	12.93	12.4	18945
1741037220	12.545	-0.22	-1.68	12.92	12.92	12.465	41750
1740778020	12.76	-0.05	-0.39	12.73	12.85	12.675	26794
1740691620	12.81	0.03	0.23	12.83	12.88	12.66	16589
1740605220	12.78	-0.22	-1.65	13.04	13.04	12.66	22754
1740518820	12.995	0.04	0.31	12.89	13.025	12.82	17923
1740432420	12.955	0.45	3.56	12.685	12.995	12.595	41924
1740173220	12.51	-0.02	-0.16	12.65	12.72	12.475	43731
1740086820	12.53	-0.82	-6.14	13.37	13.395	12.295	182448
1740000420	13.35	-0.5	-3.61	13.84	13.905	13.3	32461
1739914020	13.85	-0.17	-1.21	13.975	13.98	13.665	9188
1739827620	14.02	0.13	0.94	13.83	14.02	13.75	2285
1739568420	13.89	0.08	0.58	13.795	13.92	13.725	4908
1739482020	13.81	0.09	0.62	13.77	13.87	13.685	16695
1739395620	13.725	0.04	0.29	13.63	13.85	13.585	7677
1739309220	13.685	-0.19	-1.37	13.8	13.86	13.52	12420
1739222820	13.875	-0.1	-0.72	14	14.03	13.805	3678
1738963620	13.975	0.11	0.79	13.93	14	13.825	3826
1738877220	13.865	-0.05	-0.36	13.935	13.95	13.75	4720
1738790820	13.915	0.15	1.09	13.73	13.915	13.695	24567
1738704420	13.765	0.08	0.55	13.72	13.91	13.665	6186
1738618020	13.69	-0.06	-0.40	13.695	13.77	13.58	11093
1738358820	13.745	-0.26	-1.86	13.94	14.005	13.66	12479
1738272420	14.005	0.28	2.04	13.79	14.005	13.72	7994
1738186020	13.725	0.05	0.40	13.785	13.82	13.63	8631
1738099620	13.67	0.1	0.74	13.495	13.725	13.495	5033
1738013220	13.57	0.25	1.88	13.14	13.605	13.14	15819
1737754020	13.32	0.03	0.19	13.375	13.455	13.25	3935
1737667620	13.295	0.15	1.10	13.105	13.36	13.07	14911
1737581220	13.15	-0.27	-2.01	13.42	13.42	13.1	39257
1737494820	13.42	-0.08	-0.59	13.535	13.565	13.38	8511
1737408420	13.5	-0.07	-0.48	13.575	13.595	13.365	12455
1737149220	13.565	-0.44	-3.11	14.085	14.1	13.355	51846
1737062820	14	-0.25	-1.72	14.235	14.315	13.89	8308
1736976420	14.245	0.24	1.75	14.03	14.245	13.97	2306
1736890020	14	0.04	0.25	14	14.12	13.87	4670
1736803620	13.965	0.22	1.56	13.8	13.965	13.745	1808
1736544420	13.75	0.05	0.40	13.78	13.785	13.67	6980
1736458020	13.695	-0.13	-0.94	13.805	13.805	13.695	3534
1736371620	13.825	-0.05	-0.36	13.815	13.845	13.72	5835
1736285220	13.875	0.15	1.13	13.76	13.975	13.67	8185
1736198820	13.72	0.14	1.03	13.56	13.775	13.485	6943
1735939620	13.58	-0.1	-0.69	13.74	13.74	13.515	8219
1735853220	13.675	0.06	0.44	13.885	13.92	13.6	5870
1735594020	13.615	-0.03	-0.22	13.54	13.645	13.53	2867
1735334820	13.645	0.17	1.30	13.425	13.65	13.42	11907
1734989220	13.47	-0.05	-0.33	13.425	13.505	13.375	4802
1734730020	13.515	-0.03	-0.18	13.555	13.555	13.38	21467
1734643620	13.54	-0.06	-0.44	13.63	13.73	13.505	7577
1734557220	13.6	-0.09	-0.62	13.735	13.83	13.6	9758
1734470820	13.685	-0.17	-1.19	13.795	13.795	13.65	5329
1734384420	13.85	-0.16	-1.11	14.035	14.035	13.715	7758
1734125220	14.005	-0.05	-0.32	14.03	14.105	13.93	6781
1734038820	14.05	-0.08	-0.53	14.095	14.165	14.025	3915
1733952420	14.125	-0.09	-0.60	14.13	14.13	13.99	3907

Partners Group Private E...

Norwood Financial

DJ Global ExAustralia Se...

Coca-cola Europacific Pa...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions