Singapore markets close in 7 hours 50 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) Nikkei
39,329.59 +291.43 (+0.75%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,369.37 -170.64 (-0.25%) CMC Crypto 200
1,438.93 -7.74 (-0.54%)
Crédit Agricole S.A. (ACAP.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 08:36AM BST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 825 |
| 07 Jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 06 Jun 2024 | 14.61 | 14.61 | 14.60 | 14.60 | 14.60 | 72 |
| 05 Jun 2024 | 14.66 | 14.66 | 14.52 | 14.52 | 14.52 | 863 |
| 04 Jun 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 03 Jun 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 31 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 742 |
| 30 May 2024 | 14.79 | 14.81 | 14.77 | 14.81 | 14.81 | 1,784 |
| 29 May 2024 | 14.79 | 14.79 | 14.66 | 14.68 | 14.68 | 6,529 |
| 29 May 2024 | 1.05 Dividend | |||||
| 28 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 14.71 | - |
| 24 May 2024 | 15.69 | 15.76 | 15.65 | 15.76 | 14.71 | 4,156 |
| 23 May 2024 | 15.65 | 15.72 | 15.65 | 15.72 | 14.67 | 2,585 |
| 22 May 2024 | 15.78 | 15.80 | 15.73 | 15.73 | 14.68 | 2,420 |
| 21 May 2024 | 15.72 | 15.74 | 15.72 | 15.74 | 14.70 | 6 |
| 20 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.84 | 808 |
| 17 May 2024 | 15.67 | 15.76 | 15.67 | 15.76 | 14.71 | 2,276 |
| 16 May 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 14.58 | 707 |
| 15 May 2024 | 15.68 | 15.68 | 15.59 | 15.64 | 14.60 | 12,739 |
| 14 May 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.39 | - |
| 13 May 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.39 | - |
| 10 May 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.39 | - |
| 09 May 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.39 | 362 |
| 08 May 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 14.25 | - |
| 07 May 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 14.25 | 75 |
| 03 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.73 | - |
| 02 May 2024 | 14.65 | 14.73 | 14.65 | 14.70 | 13.73 | 4 |
| 01 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.62 | - |
| 30 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.62 | 228 |
| 29 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 13.55 | - |
| 26 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 13.55 | - |
| 25 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 13.55 | 661 |
| 24 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.64 | - |
| 23 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.64 | - |
| 22 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.64 | - |
| 19 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.64 | - |
| 18 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.64 | - |
| 17 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.64 | - |
| 16 Apr 2024 | 13.52 | 13.54 | 13.52 | 13.54 | 12.64 | 835 |
| 15 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.21 | - |
| 12 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.21 | - |
| 11 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.21 | - |
| 10 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.21 | - |
| 09 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.21 | - |
| 08 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.21 | 328 |
| 05 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.27 | - |
| 04 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.27 | 295 |
| 03 Apr 2024 | 13.90 | 13.92 | 13.90 | 13.92 | 12.99 | 879 |
| 02 Apr 2024 | 13.89 | 13.94 | 13.88 | 13.91 | 12.99 | 5,359 |
| 28 Mar 2024 | 13.78 | 13.85 | 13.78 | 13.81 | 12.89 | 6,051 |
| 27 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.08 | - |
| 26 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.08 | - |
| 25 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.08 | - |
| 22 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.08 | - |
| 21 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.08 | - |
| 20 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.08 | - |
| 19 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.08 | - |
| 18 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.08 | - |
| 15 Mar 2024 | 13.02 | 13.02 | 12.94 | 12.94 | 12.08 | 1,624 |
| 14 Mar 2024 | 13.04 | 13.07 | 13.03 | 13.04 | 12.17 | 3,058 |
| 13 Mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.13 | 572 |
| 12 Mar 2024 | 12.98 | 13.02 | 12.95 | 12.95 | 12.08 | 3,737 |
| 11 Mar 2024 | 12.73 | 12.84 | 12.73 | 12.84 | 11.98 | 1,129 |
| 08 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.70 | - |
| 07 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.70 | - |
| 06 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.70 | - |
| 05 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.70 | - |
| 04 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.70 | - |
| 01 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.70 | - |
| 29 Feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.70 | - |
| 28 Feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.70 | - |
| 27 Feb 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.70 | 706 |
| 26 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.62 | 1 |
| 23 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.68 | - |
| 22 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.68 | - |
| 21 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.68 | 555 |
| 20 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.43 | - |
| 19 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 11.43 | - |
| 16 Feb 2024 | 12.31 | 12.34 | 12.25 | 12.25 | 11.43 | 11,792 |
| 15 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 11.40 | 383 |
| 14 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.39 | - |
| 13 Feb 2024 | 12.23 | 12.23 | 12.15 | 12.20 | 11.39 | 3,492 |
| 12 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 11.39 | 835 |
| 09 Feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.46 | - |
| 08 Feb 2024 | 12.45 | 12.48 | 12.24 | 12.28 | 11.46 | 6,650 |
| 07 Feb 2024 | 13.02 | 13.02 | 12.99 | 13.00 | 12.13 | 2,904 |
| 06 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.14 | - |
| 05 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.14 | - |
| 02 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.14 | 454 |
| 01 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.44 | - |
| 31 Jan 2024 | 13.37 | 13.37 | 13.29 | 13.32 | 12.44 | 21 |
| 30 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 12.40 | - |
| 29 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 12.40 | - |
| 26 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 12.40 | - |
| 25 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 12.40 | - |
| 24 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 12.40 | - |
| 23 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 12.40 | 829 |
| 22 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.43 | - |
| 19 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.43 | - |
| 18 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.