Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,436.99
+55.64(+0.66%)
Bitcoin USD
62,061.92
+721.16(+1.18%)
CMC Crypto 200
1,294.85
-63.16(-4.65%)

Crédit Agricole S.A. (XCA.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

15.43

-0.04

(-0.26%)

As of 02:39PM CEST. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	15.42	15.46	15.42	15.43	15.43	493
09 May 2024	15.47	15.47	15.47	15.47	15.47	40
08 May 2024	15.38	15.38	15.30	15.35	15.35	640
07 May 2024	15.07	15.27	15.07	15.27	15.27	663
06 May 2024	14.80	15.05	14.80	14.99	14.99	477
03 May 2024	15.10	15.21	14.77	14.77	14.77	4,660
02 May 2024	14.62	14.70	14.60	14.69	14.69	2,274
30 Apr 2024	14.60	14.61	14.56	14.56	14.56	715
29 Apr 2024	14.63	14.65	14.53	14.53	14.53	1,550
26 Apr 2024	14.69	14.69	14.56	14.56	14.56	300
25 Apr 2024	14.45	14.45	14.45	14.45	14.45	-
24 Apr 2024	14.45	14.45	14.45	14.45	14.45	-
23 Apr 2024	14.30	14.40	14.25	14.25	14.25	3,681
22 Apr 2024	13.95	13.95	13.95	13.95	13.95	-
19 Apr 2024	13.84	14.02	13.84	13.95	13.95	4,077
18 Apr 2024	13.85	13.90	13.85	13.90	13.90	175
17 Apr 2024	13.56	13.70	13.56	13.66	13.66	568
16 Apr 2024	13.57	13.57	13.53	13.55	13.55	1,520
15 Apr 2024	13.85	13.95	13.85	13.93	13.93	5,452
12 Apr 2024	13.88	13.88	13.88	13.88	13.88	500
11 Apr 2024	13.97	13.97	13.97	13.97	13.97	-
10 Apr 2024	14.13	14.15	13.97	13.97	13.97	17,128
09 Apr 2024	14.04	14.04	14.04	14.04	14.04	-
08 Apr 2024	14.15	14.15	14.14	14.14	14.14	48
05 Apr 2024	13.94	14.01	13.94	14.01	14.01	51
04 Apr 2024	14.14	14.21	14.14	14.19	14.19	1,436
03 Apr 2024	13.94	14.01	13.94	14.01	14.01	3,896
02 Apr 2024	13.84	13.89	13.84	13.89	13.89	101
28 Mar 2024	13.63	13.82	13.63	13.82	13.82	540
27 Mar 2024	13.54	13.57	13.48	13.57	13.57	655
26 Mar 2024	13.50	13.53	13.34	13.34	13.34	650
25 Mar 2024	13.39	13.40	13.39	13.40	13.40	370
22 Mar 2024	13.51	13.51	13.40	13.40	13.40	731
21 Mar 2024	13.32	13.40	13.32	13.40	13.40	2,000
20 Mar 2024	13.25	13.25	13.25	13.25	13.25	-
19 Mar 2024	13.25	13.25	13.25	13.25	13.25	-
18 Mar 2024	13.14	13.14	13.14	13.14	13.14	74
15 Mar 2024	13.05	13.05	13.03	13.03	13.03	47
14 Mar 2024	12.99	13.08	12.99	13.04	13.04	1,000
13 Mar 2024	13.02	13.02	12.99	12.99	12.99	124
12 Mar 2024	12.94	12.94	12.94	12.94	12.94	-
11 Mar 2024	12.74	12.88	12.74	12.88	12.88	6
08 Mar 2024	12.83	12.85	12.83	12.85	12.85	1,501
07 Mar 2024	12.58	12.78	12.58	12.78	12.78	16,070
06 Mar 2024	12.58	12.60	12.54	12.54	12.54	2,201
05 Mar 2024	12.50	12.50	12.50	12.50	12.50	2,592
04 Mar 2024	12.58	12.60	12.54	12.60	12.60	661
01 Mar 2024	12.54	12.60	12.54	12.60	12.60	1,246
29 Feb 2024	12.56	12.56	12.56	12.56	12.56	22
28 Feb 2024	12.57	12.57	12.57	12.57	12.57	200
27 Feb 2024	12.51	12.52	12.51	12.52	12.52	9,047
26 Feb 2024	12.54	12.54	12.42	12.46	12.46	168
23 Feb 2024	12.51	12.55	12.49	12.55	12.55	1,000
22 Feb 2024	12.63	12.63	12.62	12.62	12.62	350
21 Feb 2024	12.54	12.54	12.53	12.53	12.53	1,820
20 Feb 2024	12.42	12.42	12.40	12.40	12.40	25
19 Feb 2024	12.23	12.37	12.23	12.35	12.35	559
16 Feb 2024	12.32	12.32	12.32	12.32	12.32	1
15 Feb 2024	12.26	12.26	12.14	12.23	12.23	271
14 Feb 2024	12.24	12.25	12.24	12.25	12.25	1,265
13 Feb 2024	12.24	12.24	12.15	12.21	12.21	825
12 Feb 2024	12.29	12.29	12.21	12.21	12.21	717
09 Feb 2024	12.39	12.39	12.38	12.38	12.38	564
08 Feb 2024	12.41	12.41	12.27	12.28	12.28	6,080
07 Feb 2024	12.92	12.92	12.92	12.92	12.92	880
06 Feb 2024	13.12	13.12	13.07	13.07	13.07	2
05 Feb 2024	13.37	13.50	13.37	13.50	13.50	10
02 Feb 2024	13.00	13.15	13.00	13.15	13.15	465
01 Feb 2024	12.98	13.09	12.82	12.82	12.82	497
31 Jan 2024	13.38	13.40	13.37	13.37	13.37	301
30 Jan 2024	13.27	13.27	13.26	13.26	13.26	1,600
29 Jan 2024	13.48	13.48	13.25	13.25	13.25	2,539
26 Jan 2024	13.53	13.53	13.47	13.47	13.47	101
25 Jan 2024	13.43	13.43	13.41	13.41	13.41	10
24 Jan 2024	13.36	13.36	13.25	13.25	13.25	2,100
23 Jan 2024	13.33	13.33	13.26	13.27	13.27	2,500
22 Jan 2024	13.33	13.33	13.33	13.33	13.33	78
19 Jan 2024	13.28	13.28	13.25	13.25	13.25	130
18 Jan 2024	13.16	13.16	13.08	13.09	13.09	520
17 Jan 2024	13.02	13.10	12.99	13.10	13.10	1,748
16 Jan 2024	13.22	13.22	13.22	13.22	13.22	-
15 Jan 2024	13.20	13.25	13.20	13.22	13.22	2,040
12 Jan 2024	13.05	13.05	13.05	13.05	13.05	-
11 Jan 2024	13.16	13.16	13.07	13.07	13.07	400
10 Jan 2024	13.29	13.34	13.26	13.26	13.26	400
09 Jan 2024	13.30	13.32	13.25	13.25	13.25	1,130
08 Jan 2024	13.18	13.34	13.18	13.34	13.34	130
05 Jan 2024	13.08	13.26	13.08	13.26	13.26	14,188
04 Jan 2024	13.00	13.25	13.00	13.25	13.25	1,900
03 Jan 2024	13.09	13.09	12.95	12.95	12.95	590
02 Jan 2024	12.93	13.06	12.93	13.06	13.06	459
29 Dec 2023	12.91	12.91	12.87	12.87	12.87	24
28 Dec 2023	12.90	12.90	12.86	12.86	12.86	14
27 Dec 2023	12.85	12.90	12.85	12.90	12.90	22
22 Dec 2023	12.85	12.85	12.85	12.85	12.85	-
21 Dec 2023	12.80	12.80	12.78	12.78	12.78	180
20 Dec 2023	12.97	12.97	12.87	12.87	12.87	23
19 Dec 2023	12.72	12.78	12.72	12.78	12.78	793
18 Dec 2023	12.87	12.91	12.75	12.75	12.75	1,590
15 Dec 2023	12.99	12.99	12.92	12.96	12.96	2,628
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,436.99+55.64(+0.66%)

Bitcoin USD62,061.92+721.16(+1.18%)

CMC Crypto 2001,294.85-63.16(-4.65%)

Crédit Agricole S.A. (XCA.DE)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,436.99
+55.64(+0.66%)

Bitcoin USD
62,061.92
+721.16(+1.18%)

CMC Crypto 200
1,294.85
-63.16(-4.65%)