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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,903.37 +413.32 (+0.68%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Crédit Agricole S.A. (XCA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:46PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 15.36 | 15.44 | 15.36 | 15.41 | 15.41 | 560 |
| 09 May 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 08 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 07 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 06 May 2024 | 14.88 | 15.01 | 14.88 | 15.01 | 15.01 | 200 |
| 03 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 02 May 2024 | 14.48 | 14.73 | 14.48 | 14.73 | 14.73 | 950 |
| 30 Apr 2024 | 14.48 | 14.60 | 14.48 | 14.60 | 14.60 | 2,755 |
| 29 Apr 2024 | 14.57 | 14.63 | 14.57 | 14.58 | 14.58 | 2,250 |
| 26 Apr 2024 | 14.59 | 14.68 | 14.59 | 14.68 | 14.68 | 200 |
| 25 Apr 2024 | 14.55 | 14.55 | 14.45 | 14.52 | 14.52 | 750 |
| 24 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 23 Apr 2024 | 14.35 | 14.43 | 14.35 | 14.43 | 14.43 | 5,517 |
| 22 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 350 |
| 19 Apr 2024 | 13.67 | 13.74 | 13.67 | 13.74 | 13.74 | 300 |
| 18 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 17 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 17 |
| 16 Apr 2024 | 13.76 | 13.76 | 13.69 | 13.69 | 13.69 | 360 |
| 15 Apr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 2 |
| 12 Apr 2024 | 13.90 | 13.90 | 13.83 | 13.83 | 13.83 | 88 |
| 11 Apr 2024 | 13.98 | 13.98 | 13.81 | 13.81 | 13.81 | 380 |
| 10 Apr 2024 | 14.14 | 14.14 | 13.99 | 13.99 | 13.99 | 700 |
| 09 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 40 |
| 08 Apr 2024 | 14.04 | 14.19 | 14.04 | 14.19 | 14.19 | 110 |
| 05 Apr 2024 | 13.81 | 13.98 | 13.81 | 13.95 | 13.95 | 500 |
| 04 Apr 2024 | 13.98 | 14.20 | 13.98 | 14.20 | 14.20 | 10,000 |
| 03 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 02 Apr 2024 | 13.76 | 13.94 | 13.76 | 13.90 | 13.90 | 987 |
| 28 Mar 2024 | 13.52 | 13.79 | 13.52 | 13.79 | 13.79 | 2,281 |
| 27 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 26 Mar 2024 | 13.51 | 13.51 | 13.48 | 13.48 | 13.48 | 4,000 |
| 25 Mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 5 |
| 22 Mar 2024 | 13.41 | 13.50 | 13.41 | 13.44 | 13.44 | 2,096 |
| 21 Mar 2024 | 13.31 | 13.33 | 13.31 | 13.33 | 13.33 | 120 |
| 20 Mar 2024 | 13.18 | 13.22 | 13.18 | 13.22 | 13.22 | 100 |
| 19 Mar 2024 | 13.06 | 13.19 | 13.06 | 13.19 | 13.19 | 72 |
| 18 Mar 2024 | 13.14 | 13.17 | 13.12 | 13.12 | 13.12 | 600 |
| 15 Mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 14 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 13 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 12 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 11 Mar 2024 | 12.73 | 12.83 | 12.73 | 12.83 | 12.83 | 1,190 |
| 08 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 07 Mar 2024 | 12.51 | 12.81 | 12.51 | 12.81 | 12.81 | 180 |
| 06 Mar 2024 | 12.56 | 12.62 | 12.56 | 12.62 | 12.62 | 1,853 |
| 05 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 04 Mar 2024 | 12.64 | 12.64 | 12.55 | 12.55 | 12.55 | 10 |
| 01 Mar 2024 | 12.58 | 12.58 | 12.57 | 12.57 | 12.57 | 400 |
| 29 Feb 2024 | 12.54 | 12.57 | 12.54 | 12.57 | 12.57 | 170 |
| 28 Feb 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 27 Feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 26 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 23 Feb 2024 | 12.48 | 12.48 | 12.47 | 12.47 | 12.47 | 1,000 |
| 22 Feb 2024 | 12.60 | 12.63 | 12.60 | 12.63 | 12.63 | 175 |
| 21 Feb 2024 | 12.41 | 12.55 | 12.41 | 12.55 | 12.55 | 1,000 |
| 20 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 19 Feb 2024 | 12.20 | 12.43 | 12.20 | 12.43 | 12.43 | 1,020 |
| 16 Feb 2024 | 12.28 | 12.33 | 12.27 | 12.27 | 12.27 | 500 |
| 15 Feb 2024 | 12.19 | 12.19 | 12.14 | 12.14 | 12.14 | 3,200 |
| 14 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 13 Feb 2024 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | - |
| 12 Feb 2024 | 12.24 | 12.26 | 12.20 | 12.26 | 12.26 | 923 |
| 09 Feb 2024 | 12.29 | 12.29 | 12.24 | 12.24 | 12.24 | 420 |
| 08 Feb 2024 | 13.04 | 13.04 | 12.29 | 12.29 | 12.29 | 887 |
| 07 Feb 2024 | 13.06 | 13.06 | 12.93 | 12.94 | 12.94 | 450 |
| 06 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 05 Feb 2024 | 13.12 | 13.14 | 13.05 | 13.09 | 13.09 | 662 |
| 02 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 01 Feb 2024 | 13.15 | 13.15 | 12.90 | 12.90 | 12.90 | 150 |
| 31 Jan 2024 | 13.28 | 13.35 | 13.28 | 13.35 | 13.35 | 1,050 |
| 30 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 29 Jan 2024 | 13.41 | 13.41 | 13.19 | 13.19 | 13.19 | 700 |
| 26 Jan 2024 | 13.37 | 13.51 | 13.37 | 13.50 | 13.50 | 5,800 |
| 25 Jan 2024 | 13.33 | 13.40 | 13.33 | 13.40 | 13.40 | 37 |
| 24 Jan 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 23 Jan 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 25 |
| 22 Jan 2024 | 13.27 | 13.35 | 13.27 | 13.35 | 13.35 | 150 |
| 19 Jan 2024 | 13.29 | 13.29 | 13.22 | 13.22 | 13.22 | 550 |
| 18 Jan 2024 | 13.02 | 13.14 | 13.02 | 13.14 | 13.14 | 3,980 |
| 17 Jan 2024 | 13.09 | 13.09 | 13.00 | 13.02 | 13.02 | 1,665 |
| 16 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 15 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 12 Jan 2024 | 13.16 | 13.16 | 13.15 | 13.15 | 13.15 | 200 |
| 11 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 10 Jan 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 09 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 08 Jan 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 300 |
| 05 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 04 Jan 2024 | 12.92 | 13.11 | 12.92 | 13.11 | 13.11 | 450 |
| 03 Jan 2024 | 13.03 | 13.08 | 13.03 | 13.03 | 13.03 | 773 |
| 02 Jan 2024 | 12.86 | 13.08 | 12.86 | 13.08 | 13.08 | 810 |
| 29 Dec 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 28 Dec 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 27 Dec 2023 | 12.84 | 12.95 | 12.84 | 12.95 | 12.95 | 3,650 |
| 22 Dec 2023 | 12.84 | 12.84 | 12.83 | 12.83 | 12.83 | 111 |
| 21 Dec 2023 | 12.84 | 12.84 | 12.70 | 12.77 | 12.77 | 1,243 |
| 20 Dec 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 19 Dec 2023 | 12.82 | 12.82 | 12.78 | 12.78 | 12.78 | 20 |
| 18 Dec 2023 | 12.90 | 12.90 | 12.86 | 12.86 | 12.86 | 600 |
| 15 Dec 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| *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.