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)

12.89

0.35

(2.79%)

Closed 25 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733866020	14.21	-0.2	-1.35	14.355	14.42	14.105	4984
1733779620	14.405	0.32	2.27	14.145	14.475	14.075	4459
1733520420	14.085	0.02	0.11	14.04	14.415	13.99	5260
1733434020	14.07	0.04	0.29	14.035	14.08	13.865	10272
1733347620	14.03	0.14	1.01	13.83	14.09	13.83	5910
1733261220	13.89	0.12	0.83	13.75	13.935	13.75	8945
1733174820	13.775	-0.58	-4.01	14.22	14.35	13.57	30125
1732915620	14.35	-0.29	-1.98	14.6	14.6	14.35	1271
1732829220	14.64	0.02	0.10	14.555	14.685	14.44	9315
1732742820	14.625	0.2	1.39	14.41	14.625	14.285	6011
1732656420	14.425	0.03	0.17	14.475	14.575	14.365	6159
1732570020	14.4	-0.19	-1.27	14.63	14.64	14.375	5517

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