XETRA - Delayed Quote
EUR
Carrefour SA (CAR.DE)
12.96
-0.09
(-0.69%)
As of 1:17:40 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
13.02
13.02
12.90
12.97
12.97
16,363
Oct 30, 2026
13.20
13.22
13.05
13.05
13.05
38,023
Oct 29, 2026
13.27
13.27
13.00
13.09
13.09
58,693
Oct 28, 2026
13.30
13.34
13.10
13.18
13.18
66,028
Oct 27, 2026
13.76
13.76
13.30
13.32
13.32
27,882
Oct 26, 2026
13.77
13.79
13.69
13.79
13.79
10,805
Oct 23, 2026
13.72
13.91
13.57
13.81
13.81
40,952
Oct 22, 2026
14.03
14.13
13.66
13.69
13.69
52,299
Oct 21, 2026
14.64
14.81
13.86
14.06
14.06
103,288
Oct 20, 2026
16.34
16.42
16.26
16.29
16.29
18,266
Oct 19, 2026
16.14
16.30
16.08
16.26
16.26
8,995
Oct 16, 2026
16.48
16.65
16.48
16.60
16.60
6,726
Oct 15, 2026
16.65
16.69
16.55
16.64
16.64
17,889
Oct 14, 2026
16.14
16.16
16.07
16.16
16.16
13,309
Oct 13, 2026
15.93
16.05
15.89
16.05
16.05
2,496
Oct 12, 2026
16.00
16.00
15.89
15.90
15.90
8,219
Oct 9, 2026
16.24
16.27
15.91
15.97
15.97
5,334
Oct 8, 2026
15.86
16.14
15.86
16.12
16.12
15,657
Oct 7, 2026
15.77
15.94
15.74
15.94
15.94
9,159
Oct 6, 2026
15.56
15.74
15.56
15.66
15.66
6,248
Oct 5, 2026
15.43
15.48
15.36
15.48
15.48
9,601
Oct 2, 2026
15.48
15.64
15.31
15.31
15.31
4,491
Oct 1, 2026
15.68
15.74
15.50
15.65
15.65
27,171
Sep 30, 2026
16.27
16.29
15.90
15.90
15.90
10,401
Sep 29, 2026
16.30
16.33
16.20
16.25
16.25
6,442
Sep 28, 2026
16.43
16.62
16.43
16.50
16.50
7,126
Sep 25, 2026
16.14
16.28
16.10
16.19
16.19
5,519
Sep 24, 2026
16.17
16.38
16.14
16.14
16.14
6,064
Sep 23, 2026
16.38
16.44
16.16
16.16
16.16
15,814
Sep 22, 2026
16.43
16.43
16.33
16.41
16.41
3,880
Sep 21, 2026
16.44
16.52
16.31
16.44
16.44
7,896
Sep 18, 2026
16.64
16.64
16.41
16.43
16.43
14,518
Sep 17, 2026
16.89
16.91
16.81
16.81
16.81
12,089
Sep 16, 2026
16.69
16.79
16.56
16.79
16.79
10,761
Sep 15, 2026
16.58
16.85
16.58
16.77
16.77
6,996
Sep 14, 2026
16.42
16.62
16.39
16.62
16.62
8,060
Sep 11, 2026
16.48
16.57
16.25
16.26
16.26
5,770
Sep 10, 2026
16.39
16.54
16.36
16.52
16.52
3,436
Sep 9, 2026
16.58
16.58
16.40
16.42
16.42
3,255
Sep 8, 2026
16.33
16.67
16.33
16.66
16.66
5,661
Sep 7, 2026
16.34
16.39
16.25
16.30
16.30
6,602
Sep 4, 2026
16.27
16.45
16.27
16.41
16.41
3,187
Sep 3, 2026
16.22
16.36
16.19
16.33
16.33
4,591
Sep 2, 2026
16.13
16.25
16.08
16.19
16.19
14,618
Sep 1, 2026
15.73
16.02
15.73
15.98
15.98
8,424
Aug 31, 2026
15.67
15.69
15.63
15.65
15.65
14,484
Aug 28, 2026
15.68
15.68
15.54
15.63
15.63
5,180
Aug 27, 2026
15.70
15.74
15.56
15.58
15.58
4,671
Aug 26, 2026
15.78
15.96
15.76
15.94
15.94
3,321
Aug 25, 2026
15.98
16.00
15.89
15.89
15.89
4,037
Aug 24, 2026
15.93
16.07
15.88
16.07
16.07
1,628
Aug 21, 2026
15.78
15.87
15.78
15.87
15.87
1,157
Aug 20, 2026
15.67
15.77
15.67
15.73
15.73
2,592
Aug 19, 2026
15.93
15.93
15.75
15.77
15.77
1,976
Aug 18, 2026
15.74
15.89
15.74
15.89
15.89
8,495
Aug 17, 2026
15.75
15.77
15.66
15.68
15.68
3,535
Aug 14, 2026
15.72
15.81
15.65
15.77
15.77
3,901
Aug 13, 2026
15.77
15.80
15.73
15.80
15.80
2,118
Aug 12, 2026
15.66
15.78
15.65
15.75
15.75
6,108
Aug 11, 2026
15.65
15.71
15.60
15.62
15.62
4,089
Aug 10, 2026
15.75
15.75
15.70
15.73
15.73
1,670
Aug 7, 2026
15.93
15.93
15.77
15.77
15.77
3,259
Aug 6, 2026
15.95
15.98
15.86
15.93
15.93
6,532
Aug 5, 2026
15.90
16.08
15.89
15.91
15.91
8,053
Aug 4, 2026
15.79
15.81
15.69
15.74
15.74
2,894
Aug 3, 2026
15.87
15.91
15.86
15.90
15.90
808
Jul 31, 2026
15.97
16.00
15.85
15.98
15.98
6,100
Jul 30, 2026
15.82
16.17
15.82
16.05
16.05
9,141
Jul 29, 2026
15.95
15.95
15.65
15.77
15.77
10,344
Jul 28, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
15.97
16.10
15.97
15.99
15.99
10,602
Jul 27, 2026
15.74
16.24
15.74
16.24
16.03
7,852
Jul 24, 2026
15.59
15.90
15.46
15.56
15.36
40,415
Jul 23, 2026
16.56
16.72
16.49
16.49
16.28
13,419
Jul 22, 2026
16.49
16.88
16.49
16.66
16.44
3,299
Jul 21, 2026
16.61
16.61
16.53
16.53
16.32
2,848
Jul 20, 2026
16.70
16.81
16.70
16.75
16.53
2,986
Jul 17, 2026
16.72
16.85
16.69
16.78
16.56
8,004
Jul 16, 2026
16.35
16.51
16.35
16.51
16.30
10,199
Jul 15, 2026
16.39
16.40
16.26
16.39
16.17
779
Jul 14, 2026
16.43
16.71
16.43
16.63
16.41
2,122
Jul 13, 2026
16.58
16.65
16.58
16.63
16.41
5,367
Jul 10, 2026
16.38
16.49
16.34
16.49
16.27
3,291
Jul 9, 2026
16.43
16.43
16.24
16.33
16.12
395
Jul 8, 2026
16.40
16.42
16.31
16.42
16.21
6,479
Jul 7, 2026
16.43
16.63
16.37
16.50
16.29
7,789
Jul 6, 2026
16.05
16.05
15.88
15.90
15.69
8,227
Jul 3, 2026
16.17
16.17
16.02
16.11
15.91
533
Jul 2, 2026
16.33
16.33
16.18
16.18
15.98
5,849
Jul 1, 2026
16.21
16.21
15.64
15.70
15.50
9,611
Jun 30, 2026
16.42
16.44
16.25
16.25
16.03
3,987
Jun 29, 2026
16.31
16.47
16.31
16.41
16.19
1,433
Jun 26, 2026
16.33
16.47
16.33
16.39
16.18
7,252
Jun 25, 2026
16.25
16.36
16.25
16.26
16.05
5,589
Jun 24, 2026
16.14
16.27
16.14
16.26
16.05
3,244
Jun 23, 2026
16.18
16.31
16.03
16.20
15.99
21,717
Jun 22, 2026
15.79
16.09
15.78
16.07
15.86
21,216
Jun 19, 2026
15.42
15.56
15.40
15.54
15.34
3,748
Jun 18, 2026
16.03
16.03
15.26
15.43
15.23
24,648
Jun 17, 2026
16.41
16.45
16.33
16.45
16.24
5,884
Jun 16, 2026
16.45
16.64
16.45
16.62
16.41
2,087
Jun 15, 2026
16.59
16.59
16.41
16.48
16.27
5,461
Jun 12, 2026
16.60
16.73
16.60
16.73
16.51
2,859
Jun 11, 2026
16.40
16.69
16.40
16.53
16.32
6,892
Jun 10, 2026
16.36
16.40
16.25
16.32
16.10
5,111
Jun 9, 2026
16.17
16.35
16.17
16.27
16.06
2,448
Jun 8, 2026
16.25
16.25
16.06
16.15
15.94
10,640
Jun 5, 2026
16.15
16.33
16.15
16.31
16.10
40,367
Jun 4, 2026
15.88
16.02
15.88
15.96
15.75
17,071
Jun 3, 2026
15.71
15.94
15.71
15.94
15.73
4,629
Jun 2, 2026
15.80
15.80
15.70
15.70
15.50
4,119
Jun 1, 2026
15.95
16.15
15.95
16.15
15.94
3,375
May 29, 2026
16.14
16.15
16.02
16.05
15.84
993
May 28, 2026
16.11
16.11
16.07
16.08
15.87
1,403
May 27, 2026
16.03
16.20
15.94
16.17
15.96
4,198
May 26, 2026
0.97
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
16.17
16.29
16.08
16.08
15.87
17,212
May 25, 2026
17.22
17.22
17.07
17.07
15.89
2,141
May 22, 2026
17.33
17.33
17.07
17.12
15.94
3,471
May 21, 2026
17.38
17.40
17.27
17.27
16.08
7,102
May 20, 2026
17.22
17.36
17.19
17.35
16.16
7,042
May 19, 2026
17.50
17.51
17.28
17.28
16.09
5,765
May 18, 2026
17.15
17.45
17.15
17.44
16.24
1,209
May 15, 2026
17.25
17.25
17.09
17.09
15.91
988
May 14, 2026
17.19
17.19
17.05
17.16
15.98
727
May 13, 2026
16.96
17.26
16.84
17.23
16.04
5,075
May 12, 2026
17.05
17.05
16.80
16.86
15.70
2,368
May 11, 2026
17.21
17.41
17.05
17.10
15.92
5,612
May 8, 2026
17.00
17.16
17.00
17.16
15.98
3,553
May 7, 2026
17.14
17.16
17.02
17.09
15.91
5,651
May 6, 2026
16.83
17.13
16.83
17.13
15.95
2,955
May 5, 2026
16.91
16.91
16.68
16.76
15.61
1,939
May 4, 2026
16.95
16.95
16.70
16.78
15.63
7,237
Apr 30, 2026
16.67
17.19
16.67
16.99
15.82
4,424
Apr 29, 2026
16.59
16.67
16.56
16.67
15.52
714
Apr 28, 2026
16.63
16.69
16.55
16.64
15.49
2,772
Apr 27, 2026
16.50
16.58
16.48
16.49
15.35
3,398
Apr 24, 2026
16.60
16.61
16.49
16.57
15.42
3,315
Apr 23, 2026
16.77
16.77
16.35
16.45
15.32
13,178
Apr 22, 2026
16.80
16.88
16.74
16.83
15.66
4,450
Apr 21, 2026
16.77
16.80
16.72
16.72
15.56
2,826
Apr 20, 2026
16.58
16.80
16.58
16.79
15.63
8,400
Apr 17, 2026
16.76
16.76
16.42
16.53
15.39
8,714
Apr 16, 2026
16.80
16.83
16.70
16.80
15.64
5,638
Apr 15, 2026
16.73
16.79
16.70
16.79
15.63
8,021
Apr 14, 2026
16.48
16.70
16.48
16.64
15.49
14,827
Apr 13, 2026
16.43
16.65
16.38
16.45
15.32
7,734
Apr 10, 2026
16.19
16.42
16.19
16.37
15.24
7,628
Apr 9, 2026
16.26
16.32
16.18
16.32
15.19
6,855
Apr 8, 2026
16.28
16.33
16.08
16.21
15.09
5,826
Apr 7, 2026
16.33
16.34
16.06
16.07
14.96
16,941
Apr 2, 2026
15.94
16.24
15.94
16.20
15.08
2,292
Apr 1, 2026
15.98
16.08
15.95
15.98
14.88
5,553
Mar 31, 2026
15.78
15.93
15.78
15.91
14.81
4,000
Mar 30, 2026
15.35
15.64
15.35
15.64
14.56
1,409
Mar 27, 2026
15.35
15.39
15.28
15.35
14.29
1,346
Mar 26, 2026
15.48
15.59
15.48
15.56
14.49
2,018
Mar 25, 2026
15.35
15.40
15.35
15.40
14.34
2,690
Mar 24, 2026
15.09
15.34
15.09
15.34
14.28
3,947
Mar 23, 2026
15.01
15.20
14.91
15.02
13.99
22,340
Mar 20, 2026
15.43
15.43
15.15
15.25
14.20
1,601
Mar 19, 2026
15.48
15.48
15.30
15.30
14.24
4,083
Mar 18, 2026
15.83
15.83
15.59
15.69
14.61
3,336
Mar 17, 2026
15.80
15.89
15.80
15.85
14.76
3,982
Mar 16, 2026
15.49
15.69
15.49
15.69
14.61
1,730
Mar 13, 2026
15.31
15.58
15.31
15.51
14.43
2,765
Mar 12, 2026
15.10
15.44
15.10
15.44
14.37
3,864
Mar 11, 2026
15.10
15.17
15.08
15.17
14.12
4,301
Mar 10, 2026
15.23
15.28
15.21
15.21
14.16
2,384
Mar 9, 2026
14.98
15.15
14.95
15.15
14.10
3,276
Mar 6, 2026
15.20
15.20
15.07
15.19
14.15
7,695
Mar 5, 2026
15.26
15.43
15.15
15.23
14.17
2,717
Mar 4, 2026
15.35
15.49
15.21
15.24
14.19
9,351
Mar 3, 2026
15.68
15.68
15.27
15.27
14.22
11,488
Mar 2, 2026
15.66
15.90
15.63
15.89
14.79
4,247
Feb 27, 2026
15.97
16.10
15.92
16.03
14.93
6,196
Feb 26, 2026
16.11
16.11
16.01
16.01
14.90
5,043
Feb 25, 2026
16.05
16.14
16.05
16.14
15.03
1,046
Feb 24, 2026
15.97
16.18
15.97
16.13
15.01
15,198
Feb 23, 2026
15.48
15.93
15.44
15.85
14.76
21,863
Feb 20, 2026
15.17
15.30
15.15
15.30
14.24
1,522
Feb 19, 2026
14.81
15.27
14.81
15.17
14.12
1,571
Feb 18, 2026
14.80
14.81
14.22
14.68
13.66
24,894
Feb 17, 2026
15.50
15.50
15.40
15.40
14.34
3,259
Feb 16, 2026
15.60
15.60
15.34
15.49
14.43
3,602
Feb 13, 2026
15.55
15.69
15.47
15.69
14.61
22,143
Feb 12, 2026
15.49
15.51
15.19
15.51
14.44
14,737
Feb 11, 2026
15.03
15.27
15.03
15.27
14.22
9,616
Feb 10, 2026
14.89
14.89
14.78
14.86
13.83
6,335
Feb 9, 2026
14.88
14.93
14.81
14.86
13.84
2,713
Feb 6, 2026
14.81
14.90
14.78
14.85
13.82
8,221
Feb 5, 2026
14.76
14.86
14.73
14.85
13.82
6,574
Feb 4, 2026
14.43
14.90
14.43
14.84
13.82
7,080
Feb 3, 2026
14.24
14.40
14.24
14.34
13.35
2,078
Feb 2, 2026
13.98
14.26
13.98
14.23
13.25
6,352
Jan 30, 2026
13.80
13.85
13.77
13.84
12.88
8,555
Jan 29, 2026
14.00
14.01
13.91
13.91
12.95
6,441
Jan 28, 2026
13.81
13.98
13.81
13.92
12.96
5,518
Jan 27, 2026
13.73
13.88
13.73
13.81
12.86
2,380
Jan 26, 2026
13.97
13.97
13.90
13.93
12.97
4,028
Jan 23, 2026
13.76
13.85
13.76
13.85
12.89
2,141
Jan 22, 2026
13.90
13.93
13.81
13.84
12.88
8,393
Jan 21, 2026
13.73
13.76
13.70
13.73
12.78
1,292
Jan 20, 2026
13.95
13.98
13.70
13.70
12.76
1,997
Jan 19, 2026
13.74
13.91
13.74
13.91
12.95
3,800
Jan 16, 2026
13.88
13.88
13.75
13.80
12.85
9,590
Jan 15, 2026
13.89
13.98
13.89
13.98
13.01
11,133
Jan 14, 2026
13.85
13.86
13.81
13.81
12.85
8,665
Jan 13, 2026
14.13
14.13
13.75
13.92
12.96
26,784
Jan 12, 2026
14.24
14.31
14.23
14.23
13.25
3,205
Jan 9, 2026
14.34
14.34
14.05
14.26
13.27
2,745
Jan 8, 2026
14.40
14.45
14.23
14.36
13.37
19,824
Jan 7, 2026
14.09
14.34
14.09
14.34
13.35
996
Jan 6, 2026
14.40
14.40
14.12
14.12
13.15
3,041
Jan 5, 2026
14.38
14.38
14.12
14.23
13.25
9,739
Jan 2, 2026
14.23
14.43
14.23
14.42
13.42
3,641
Dec 30, 2025
14.19
14.19
14.16
14.19
13.22
900
Dec 29, 2025
14.11
14.22
14.11
14.19
13.21
500
Dec 23, 2025
14.27
14.32
14.12
14.12
13.15
3,748
Dec 22, 2025
14.27
14.30
14.20
14.29
13.30
3,152
Dec 19, 2025
14.29
14.37
14.26
14.37
13.38
3,626
Dec 18, 2025
14.36
14.36
14.23
14.32
13.33
3,856
Dec 17, 2025
14.23
14.44
14.23
14.36
13.37
2,668
Dec 16, 2025
14.33
14.45
14.33
14.36
13.37
3,630
Dec 15, 2025
14.15
14.41
14.15
14.31
13.32
11,483
Dec 12, 2025
14.34
14.34
14.14
14.18
13.20
8,118
Dec 11, 2025
13.63
14.18
13.63
14.13
13.15
21,018
Dec 10, 2025
13.47
13.63
13.47
13.59
12.65
1,326
Dec 9, 2025
13.40
13.49
13.40
13.45
12.53
369
Dec 8, 2025
13.47
13.50
13.47
13.47
12.54
779
Dec 5, 2025
13.41
13.49
13.41
13.49
12.56
95
Dec 4, 2025
13.49
13.55
13.43
13.43
12.50
1,382
Dec 3, 2025
13.52
13.58
13.52
13.53
12.60
4,217
Dec 2, 2025
13.52
13.57
13.52
13.52
12.58
3,269
Dec 1, 2025
13.34
13.49
13.34
13.47
12.54
5,457
Nov 28, 2025
13.22
13.30
13.22
13.27
12.35
5,131
Nov 27, 2025
13.24
13.24
13.22
13.22
12.31
752
Nov 26, 2025
13.01
13.19
13.01
13.19
12.28
2,798
Nov 25, 2025
12.91
13.10
12.91
13.03
12.14
1,938
Nov 24, 2025
12.91
12.93
12.85
12.93
12.04
812
Nov 21, 2025
12.67
13.01
12.63
12.99
12.09
14,962
Nov 20, 2025
12.87
12.87
12.77
12.84
11.95
1,880
Nov 19, 2025
12.98
13.01
12.91
12.91
12.02
3,563
Nov 18, 2025
13.12
13.15
12.92
12.97
12.07
7,788
Nov 17, 2025
13.30
13.30
13.15
13.24
12.33
2,959
Nov 14, 2025
13.55
13.55
13.22
13.26
12.34
3,276
Nov 13, 2025
13.44
13.53
13.44
13.53
12.60
17,794
Nov 12, 2025
13.23
13.26
13.16
13.24
12.33
18,436
Nov 11, 2025
13.22
13.27
13.22
13.23
12.32
5,146
Nov 10, 2025
13.06
13.16
13.06
13.16
12.25
15,990
Nov 7, 2025
13.07
13.07
12.95
13.03
12.14
5,082
Nov 6, 2025
12.92
13.03
12.92
12.99
12.10
4,305
Nov 5, 2025
12.73
12.86
12.73
12.86
11.97
9,334
Nov 4, 2025
12.81
12.81
12.65
12.70
11.83
5,825
Nov 3, 2025
12.99
13.01
12.89
12.89
12.00
7,582
