Carrefour Historical Data - CAR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Carrefour (CAR)

14.54

-0.18

( -1.22% )

Updated: 00:54:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.115	-0.784715114295	14.655	14.97	14.445	3144	14.69934247	DE
4	-0.445	-2.96963630297	14.985	15.795	14.315	10367	14.87267335	DE
12	-0.05	-0.342700479781	14.59	16.055	14.315	9141	15.07853156	DE
26	-1.765	-10.8249003373	16.305	16.425	13.15	9848	14.61704304	DE
52	-2.345	-13.8880663311	16.885	17.495	13.15	8153	15.12333701	DE
156	-1.36	-8.5534591195	15.9	21.35	13.15	5653	16.26999524	DE
260	-0.62	-4.08970976253	15.16	21.35	12.085	6126	15.7250061	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732138020	14.715	-0.01	-0.07	14.785	14.785	14.54	4804
1732051620	14.725	0.04	0.27	14.805	14.825	14.525	2458
1731965220	14.685	-0.07	-0.44	14.845	14.97	14.685	1149
1731705960	14.75	0.07	0.48	14.66	14.83	14.66	279
1731619560	14.68	-0.02	-0.14	14.655	14.775	14.6	7028
1731533160	14.7	0.12	0.82	14.53	14.83	14.53	5281
1731446820	14.58	-0.59	-3.86	15.05	15.095	14.58	8050
1731360420	15.165	0.14	0.93	15.075	15.17	14.92	7238
1731101220	15.025	-0.11	-0.69	15.185	15.245	14.98	7381
1731014760	15.13	0.24	1.61	14.995	15.24	14.96	6337
1730928360	14.89	-0.03	-0.20	14.955	15.145	14.89	3584
1730841960	14.92	-0.28	-1.84	15.255	15.5	14.5	117296
1730755560	15.2	0.5	3.40	14.875	15.795	14.785	9508
1730496360	14.7	0.11	0.79	14.56	14.81	14.56	3244
1730409960	14.585	0.11	0.76	14.315	14.585	14.315	4270
1730323560	14.475	-0.06	-0.38	14.51	14.51	14.325	7335
1730237160	14.53	-0.12	-0.79	14.595	14.705	14.465	984
1730150760	14.645	0.05	0.34	14.675	14.725	14.43	2788
1729888020	14.595	-0.12	-0.82	14.71	14.71	14.575	5129
1729801560	14.715	-0.3	-2.00	14.985	15.105	14.69	3187
1729715160	15.015	-0.12	-0.79	15.165	15.31	14.94	970
1729628760	15.135	0.04	0.23	15.015	15.135	14.93	6361
1729542360	15.1	-0.07	-0.43	15.06	15.135	15.015	3573
1729283160	15.165	0.06	0.43	15.11	15.235	15.07	7516
1729196760	15.1	0.23	1.55	14.88	15.21	14.81	2237
1729110360	14.87	-0.04	-0.23	14.955	15.055	14.825	177
1729023960	14.905	0.1	0.68	14.855	15.04	14.72	1770
1728937620	14.805	-0.28	-1.86	15.075	15.09	14.77	17101
1728678360	15.085	-0.41	-2.61	15.415	15.485	14.93	4769
1728591960	15.49	-0.15	-0.96	15.55	15.665	15.445	2859
1728505560	15.64	0.08	0.48	15.545	15.64	15.435	3105
1728419160	15.565	0.19	1.24	15.25	15.725	15.25	43259
1728332760	15.375	0.19	1.25	15.155	15.43	15.095	4419
1728073560	15.185	0.11	0.70	14.995	15.22	14.995	42620
1727987220	15.08	-0.08	-0.53	15.175	15.2	14.99	3338
1727900820	15.16	-0.39	-2.51	15.59	15.59	15.005	5542
1727814420	15.55	0.2	1.30	15.37	15.575	15.35	2326
1727728020	15.35	-0.59	-3.67	16.055	16.055	15.26	9495
1727468760	15.935	0.21	1.34	15.725	16.055	15.725	11639
1727382360	15.725	-0.08	-0.51	15.965	15.965	15.67	2939
1727295960	15.805	0.07	0.44	15.715	15.855	15.71	9847
1727209560	15.735	0.27	1.75	15.595	15.815	15.57	4108
1727123160	15.465	0.02	0.10	15.465	15.575	15.3	6993
1726864020	15.45	-0.28	-1.75	15.7	15.73	15.45	8795
1726777560	15.725	0.17	1.09	15.745	15.815	15.665	13196
1726691220	15.555	0.15	0.94	15.435	15.71	15.37	4244
1726604760	15.41	0.08	0.52	15.385	15.435	15.295	3206
1726518420	15.33	0.11	0.69	15.3	15.34	15.175	7076
1726259160	15.225	0.03	0.16	15.195	15.315	15.13	7871
1726172760	15.2	0	0.00	15.3	15.3	15.13	2798
1726086360	15.2	0.14	0.90	15.1	15.2	15.065	9443
1725999960	15.065	0.06	0.43	14.905	15.16	14.905	5663
1725913620	15	0.18	1.18	14.815	15.025	14.815	3750
1725654360	14.825	0.09	0.64	14.69	14.945	14.69	2805
1725567960	14.73	0	0.00	14.725	14.91	14.66	12282
1725481560	14.73	0.13	0.89	14.615	14.89	14.575	31291
1725395160	14.6	-0.05	-0.34	14.53	14.805	14.53	16087
1725308760	14.65	0.02	0.14	14.78	14.78	14.535	2629
1725049560	14.63	0.02	0.14	14.635	14.665	14.44	6691
1724963160	14.61	0.13	0.86	14.59	14.705	14.56	6342
1724876760	14.485	-0.18	-1.23	14.67	14.825	14.485	13931
1724790420	14.665	0.34	2.41	14.29	14.68	14.275	4077
1724704020	14.32	0.05	0.39	14.255	14.355	14.215	19202
1724444820	14.265	0.1	0.71	14.2	14.265	14.125	5287
1724358420	14.165	-0.01	-0.07	14.155	14.185	14.05	4042
1724271960	14.175	0.04	0.28	14.09	14.18	14.09	6096

Avenir Wellness Solutions (QB)

Aquila European Renewabl... (PK)

American West Metals (PK)

ADS Maritime (GM)

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