Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paris CAC 40 (IX: PARI )

4,281.22 EUR +22.81 (+0.54%)
Daily Price Updated: 12:00 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 4296 4300 4276 4281 0 +22.81(+0.54%)
Sep 25, 2024 4240 4273 4240 4258 0 +11.33(+0.27%)
Sep 24, 2024 4258 4270 4217 4247 0 +14.47(+0.34%)
Sep 23, 2024 4212 4244 4211 4233 0 -15.24(-0.36%)
Sep 20, 2024 4248 4248 4248 4248 0 -5.25(-0.12%)
Sep 19, 2024 4250 4259 4235 4253 0 +35.08(+0.83%)
Sep 18, 2024 4218 4218 4218 4218 0 -21.64(-0.51%)
Sep 17, 2024 4252 4265 4240 4240 0 -4.96(-0.12%)
Sep 16, 2024 4233 4268 4230 4245 0 -0.59(-0.01%)
Sep 13, 2024 4220 4251 4215 4245 0 +28.46(+0.67%)
Sep 12, 2024 4221 4226 4197 4217 0 +21.00(+0.50%)
Sep 11, 2024 4186 4208 4175 4196 0 -1.59(-0.04%)
Sep 10, 2024 4244 4256 4197 4197 0 -43.23(-1.02%)
Sep 09, 2024 4187 4241 4187 4241 0 +69.73(+1.67%)
Sep 06, 2024 4179 4211 4160 4171 0 -10.97(-0.26%)
Sep 05, 2024 4151 4200 4151 4182 0 +13.09(+0.31%)
Sep 04, 2024 4097 4169 4097 4169 0 +21.05(+0.51%)
Sep 03, 2024 4186 4190 4142 4148 0 -32.66(-0.78%)
Sep 02, 2024 4183 4186 4157 4180 0 -4.07(-0.10%)
Aug 30, 2024 4177 4190 4175 4184 0 +9.74(+0.23%)
Aug 29, 2024 4134 4175 4134 4175 0 +41.83(+1.01%)
Aug 28, 2024 4124 4144 4124 4133 0 +15.76(+0.38%)
Aug 27, 2024 4131 4143 4108 4117 0 -14.58(-0.35%)
Aug 26, 2024 4118 4132 4113 4132 0 +18.74(+0.46%)
Aug 23, 2024 4105 4121 4102 4113 0 +3.87(+0.09%)
Aug 22, 2024 4094 4117 4093 4109 0 +13.61(+0.33%)
Aug 21, 2024 4072 4103 4072 4095 0 +27.21(+0.67%)
Aug 20, 2024 4083 4090 4064 4068 0 -16.52(-0.40%)
Aug 19, 2024 4068 4087 4059 4085 0 +8.96(+0.22%)
Aug 16, 2024 4088 4092 4060 4076 0 -5.88(-0.14%)
Aug 15, 2024 4043 4082 4040 4082 0 +47.43(+1.18%)
Aug 14, 2024 4047 4053 4015 4034 0 -15.27(-0.38%)
Aug 13, 2024 4056 4056 4024 4050 0 +9.03(+0.22%)
Aug 12, 2024 4066 4072 4034 4040 0 -19.28(-0.47%)
Aug 09, 2024 4027 4063 4025 4060 0 +57.41(+1.43%)
Aug 08, 2024 3976 4007 3947 4002 0 +8.04(+0.20%)
Aug 07, 2024 3918 4011 3916 3994 0 +106.31(+2.73%)
Aug 06, 2024 3928 3949 3874 3888 0 -0.57(-0.01%)
Aug 05, 2024 3891 3925 3827 3889 0 -126.52(-3.15%)
Aug 02, 2024 4077 4086 4012 4015 0 -89.76(-2.19%)
Aug 01, 2024 4139 4139 4105 4105 0 -25.36(-0.61%)
Jul 31, 2024 4167 4171 4122 4130 0 -12.20(-0.29%)
Jul 30, 2024 4124 4156 4123 4142 0 +25.54(+0.62%)
Jul 29, 2024 4094 4127 4093 4117 0 +28.66(+0.70%)
Jul 26, 2024 4065 4088 4042 4088 0 +38.81(+0.96%)
Jul 25, 2024 4049 4049 4049 4049 0 +2.21(+0.05%)
Jul 24, 2024 4030 4060 4022 4047 0 +9.03(+0.22%)
Jul 23, 2024 4032 4053 4024 4038 0 +5.14(+0.13%)
Jul 22, 2024 4002 4058 4002 4033 0 +49.16(+1.23%)
Jul 19, 2024 3988 3999 3974 3984 0 -19.67(-0.49%)
Jul 18, 2024 4024 4035 4004 4004 0 -14.07(-0.35%)
Jul 17, 2024 3999 4030 3980 4018 0 +11.12(+0.28%)
Jul 16, 2024 3994 4017 3985 4006 0 -0.51(-0.01%)
Jul 15, 2024 4025 4047 4006 4007 0 -33.08(-0.82%)
Jul 12, 2024 4032 4048 4022 4040 0 +11.14(+0.28%)
Jul 11, 2024 4002 4030 3995 4029 0 +34.61(+0.87%)
Jul 10, 2024 3959 3996 3950 3994 0 +43.74(+1.11%)
Jul 09, 2024 3941 3957 3934 3951 0 +5.53(+0.14%)
Jul 08, 2024 3955 3973 3945 3945 0 -14.80(-0.37%)
Jul 05, 2024 3964 3991 3954 3960 0 +2.05(+0.05%)
Jul 04, 2024 3945 3964 3944 3958 0 +18.70(+0.47%)
Jul 03, 2024 3936 3946 3931 3939 0 +15.66(+0.40%)
Jul 02, 2024 3888 3926 3880 3923 0 +25.47(+0.65%)
Jul 01, 2024 3923 3932 3896 3898 0 +10.72(+0.28%)
Jun 28, 2024 3930 3930 3876 3887 0 -31.97(-0.82%)
Jun 27, 2024 3918 3925 3916 3919 0 +3.88(+0.10%)
Jun 26, 2024 3968 3986 3907 3915 0 -43.77(-1.11%)
Jun 25, 2024 3977 3983 3950 3959 0 -11.27(-0.28%)
Jun 24, 2024 3941 3970 3933 3970 0 +76.32(+1.96%)
Jun 21, 2024 3886 3900 3874 3894 0 +4.70(+0.12%)
Jun 20, 2024 3859 3890 3854 3889 0 +27.97(+0.72%)
Jun 19, 2024 3856 3868 3852 3861 0 -4.05(-0.10%)
Jun 18, 2024 3846 3865 3831 3865 0 +32.55(+0.85%)
Jun 17, 2024 3841 3861 3818 3833 0 -0.49(-0.01%)
Jun 14, 2024 3866 3868 3815 3833 0 -35.40(-0.92%)
Jun 13, 2024 3899 3904 3865 3869 0 -38.02(-0.97%)
Jun 12, 2024 3849 3914 3847 3907 0 +48.81(+1.27%)
Jun 11, 2024 3899 3924 3841 3858 0 -32.81(-0.84%)
Jun 10, 2024 3866 3891 3859 3891 0 -9.60(-0.25%)
Jun 07, 2024 3916 3921 3895 3900 0 -16.58(-0.42%)
Jun 06, 2024 3917 3940 3911 3917 0 -3.61(-0.09%)
Jun 05, 2024 3921 3921 3921 3921 0 +1.12(+0.03%)
Jun 04, 2024 3924 3924 3917 3919 0 -13.30(-0.34%)
Jun 03, 2024 3933 3948 3906 3933 0 +14.67(+0.37%)
May 31, 2024 3907 3923 3896 3918 0 +9.38(+0.24%)
May 30, 2024 3903 3927 3900 3909 0 -13.82(-0.35%)
May 29, 2024 3923 3949 3913 3923 0 -25.55(-0.65%)
May 28, 2024 3982 3988 3942 3948 0 -36.79(-0.92%)
May 27, 2024 3971 3992 3966 3985 0 +14.95(+0.38%)
May 24, 2024 3949 3974 3946 3970 0 -5.82(-0.15%)
May 23, 2024 3981 3996 3974 3976 0 -20.96(-0.52%)
May 22, 2024 3985 3999 3973 3997 0 +5.70(+0.14%)
May 21, 2024 3990 3991 3964 3991 0 -15.94(-0.40%)
May 20, 2024 3998 4015 3998 4007 0 +2.14(+0.05%)
May 17, 2024 3980 4005 3980 4005 0 +9.70(+0.24%)
May 16, 2024 4019 4023 3965 3995 0 -34.15(-0.85%)
May 15, 2024 3985 4030 3984 4029 0 +60.44(+1.52%)
May 14, 2024 3961 3974 3950 3969 0 -11.77(-0.30%)
May 13, 2024 3985 3994 3973 3981 0 -32.75(-0.82%)
May 10, 2024 4007 4025 3996 4013 0 +27.93(+0.70%)
May 09, 2024 3979 3994 3951 3985 0 -30.27(-0.75%)
May 08, 2024 4014 4046 4006 4016 0 +19.15(+0.48%)
May 07, 2024 3947 3997 3947 3997 0 +67.52(+1.72%)
May 06, 2024 3923 3950 3920 3929 0 +15.63(+0.40%)
May 03, 2024 3895 3953 3895 3913 0 +20.17(+0.52%)
May 02, 2024 3884 3900 3884 3893 0 +9.94(+0.26%)
Apr 30, 2024 3883 3883 3883 3883 0 -3.50(-0.09%)
Apr 29, 2024 3873 3897 3866 3887 0 +11.89(+0.31%)
Apr 26, 2024 3863 3883 3857 3875 0 +16.93(+0.44%)
Apr 25, 2024 3872 3877 3839 3858 0 -25.89(-0.67%)
Apr 24, 2024 3904 3919 3882 3884 0 -6.88(-0.18%)
Apr 23, 2024 3883 3897 3875 3891 0 +27.45(+0.71%)
Apr 22, 2024 3850 3880 3850 3863 0 +35.51(+0.93%)
Apr 19, 2024 3800 3837 3792 3828 0 +1.17(+0.03%)
Apr 18, 2024 3804 3834 3792 3827 0 +32.01(+0.84%)
Apr 17, 2024 3787 3809 3787 3795 0 -2.35(-0.06%)
Apr 16, 2024 3805 3813 3774 3797 0 -56.82(-1.47%)
Apr 15, 2024 3854 3880 3846 3854 0 +3.70(+0.10%)
Apr 12, 2024 3853 3899 3843 3850 0 +13.19(+0.34%)
Apr 11, 2024 3830 3861 3820 3837 0 +5.08(+0.13%)
Apr 10, 2024 3869 3875 3821 3832 0 -13.65(-0.35%)
Apr 09, 2024 3844 3865 3841 3845 0 -4.45(-0.12%)
Apr 08, 2024 3828 3855 3826 3850 0 +15.54(+0.41%)
Apr 05, 2024 3831 3849 3824 3834 0 -38.12(-0.98%)
Apr 04, 2024 3860 3888 3855 3872 0 +16.35(+0.42%)
Apr 03, 2024 3838 3856 3821 3856 0 +26.12(+0.68%)
Apr 02, 2024 3839 3867 3825 3830 0 -15.65(-0.41%)
Mar 28, 2024 3846 3846 3846 3846 0 +12.64(+0.33%)
Mar 27, 2024 3811 3836 3811 3833 0 +25.52(+0.67%)
Mar 26, 2024 3803 3811 3784 3807 0 -4.03(-0.11%)
Mar 25, 2024 3805 3818 3805 3812 0 +7.77(+0.20%)
Mar 22, 2024 3770 3804 3768 3804 0 +15.76(+0.42%)
Mar 21, 2024 3730 3788 3730 3788 0 +102.56(+2.78%)
Mar 20, 2024 3671 3688 3668 3685 0 +4.27(+0.12%)
Mar 19, 2024 3661 3682 3660 3681 0 +7.95(+0.22%)
Mar 18, 2024 3690 3693 3667 3673 0 -11.01(-0.30%)
Mar 15, 2024 3696 3719 3684 3684 0 -7.65(-0.21%)
Mar 14, 2024 3730 3740 3689 3692 0 -36.64(-0.98%)
Mar 13, 2024 3741 3751 3727 3728 0 -21.45(-0.57%)
Mar 12, 2024 3739 3759 3723 3750 0 +8.23(+0.22%)
Mar 11, 2024 3718 3747 3717 3742 0 +7.72(+0.21%)
Mar 08, 2024 3723 3748 3713 3734 0 +15.71(+0.42%)
Mar 07, 2024 3679 3726 3668 3718 0 +23.25(+0.63%)
Mar 06, 2024 3662 3704 3661 3695 0 +31.43(+0.86%)
Mar 05, 2024 3664 3670 3650 3664 0 -8.65(-0.24%)
Mar 04, 2024 3692 3696 3657 3672 0 -26.57(-0.72%)
Mar 01, 2024 3678 3706 3678 3699 0 +25.65(+0.70%)
Feb 29, 2024 3673 3673 3673 3673 0 -26.85(-0.73%)
Feb 28, 2024 3696 3712 3683 3700 0 +3.37(+0.09%)
Feb 27, 2024 3681 3697 3675 3697 0 +11.46(+0.31%)
Feb 26, 2024 3704 3710 3685 3685 0 -22.29(-0.60%)
Feb 23, 2024 3704 3715 3691 3707 0 +11.33(+0.31%)
Feb 22, 2024 3706 3713 3682 3696 0 +18.80(+0.51%)
Feb 21, 2024 3671 3695 3670 3677 0 +8.47(+0.23%)
Feb 20, 2024 3682 3692 3668 3669 0 -16.14(-0.44%)
Feb 19, 2024 3686 3693 3674 3685 0 -5.05(-0.14%)
Feb 16, 2024 3703 3709 3689 3690 0 -4.31(-0.12%)
Feb 15, 2024 3678 3695 3672 3694 0 +29.08(+0.79%)
Feb 14, 2024 3645 3678 3644 3665 0 -10.22(-0.28%)
Feb 13, 2024 3712 3716 3667 3676 0 -40.33(-1.09%)
Feb 12, 2024 3684 3718 3680 3716 0 +39.26(+1.07%)
Feb 09, 2024 3665 3679 3656 3677 0 +10.94(+0.30%)
Feb 08, 2024 3626 3680 3626 3666 0 +39.70(+1.09%)
Feb 07, 2024 3629 3640 3614 3626 0 +5.44(+0.15%)
Feb 06, 2024 3641 3642 3608 3621 0 -5.11(-0.14%)
Feb 05, 2024 3628 3639 3610 3626 0 +10.34(+0.29%)
Feb 02, 2024 3649 3668 3615 3615 0 -8.02(-0.22%)
Feb 01, 2024 3645 3649 3612 3623 0 -39.66(-1.08%)
Jan 31, 2024 3657 3670 3650 3663 0 +19.03(+0.52%)
Jan 30, 2024 3672 3672 3643 3644 0 -11.80(-0.32%)
Jan 29, 2024 3665 3665 3643 3656 0 -16.30(-0.44%)
Jan 26, 2024 3650 3674 3635 3672 0 +39.70(+1.09%)
Jan 25, 2024 3631 3637 3610 3632 0 +1.28(+0.04%)
Jan 24, 2024 3630 3642 3622 3631 0 +32.51(+0.90%)
Jan 23, 2024 3605 3609 3586 3599 0 +5.67(+0.16%)
Jan 22, 2024 3597 3613 3573 3593 0 +36.16(+1.02%)
Jan 19, 2024 3579 3588 3555 3557 0 +3.87(+0.11%)
Jan 18, 2024 3571 3572 3551 3553 0 -15.68(-0.44%)
Jan 17, 2024 3593 3595 3553 3569 0 -61.78(-1.70%)
Jan 16, 2024 3644 3649 3620 3630 0 -37.02(-1.01%)
Jan 15, 2024 3678 3681 3662 3667 0 -16.71(-0.45%)
Jan 12, 2024 3673 3700 3673 3684 0 +24.59(+0.67%)
Jan 11, 2024 3719 3720 3659 3659 0 -45.78(-1.24%)
Jan 10, 2024 3711 3725 3704 3705 0 -16.65(-0.45%)
Jan 09, 2024 3739 3741 3711 3722 0 -14.55(-0.39%)
Jan 08, 2024 3727 3742 3695 3736 0 +18.61(+0.50%)
Jan 05, 2024 3708 3723 3691 3718 0 -4.08(-0.11%)
Jan 04, 2024 3683 3729 3683 3722 0 +36.74(+1.00%)
Jan 03, 2024 3727 3741 3674 3685 0 -33.07(-0.89%)
Jan 02, 2024 3722 3738 3693 3718 0 +10.45(+0.28%)
Dec 29, 2023 3708 3708 3708 3708 0 +3.82(+0.10%)
Dec 28, 2023 3718 3720 3701 3704 0 -7.17(-0.19%)
Dec 27, 2023 3688 3719 3682 3711 0 +31.43(+0.85%)
Dec 22, 2023 3680 3680 3680 3680 0 +60.03(+1.66%)
Dec 21, 2023 3622 3630 3601 3620 0 -33.16(-0.91%)
Dec 20, 2023 3763 3765 3601 3653 0 -89.77(-2.40%)
Dec 19, 2023 3719 3749 3719 3743 0 +22.44(+0.60%)
Dec 18, 2023 3721 3755 3706 3720 0 -12.57(-0.34%)
Dec 15, 2023 3756 3765 3731 3733 0 -14.00(-0.37%)
Dec 14, 2023 3760 3780 3732 3747 0 +42.71(+1.15%)
Dec 13, 2023 3716 3740 3704 3704 0 -17.34(-0.47%)
Dec 12, 2023 3706 3736 3706 3721 0 +17.14(+0.46%)
Dec 11, 2023 3709 3717 3681 3704 0 +9.75(+0.26%)
Dec 08, 2023 3656 3702 3656 3694 0 +37.56(+1.03%)
Dec 07, 2023 3643 3664 3632 3657 0 -0.80(-0.02%)
Dec 06, 2023 3633 3664 3630 3658 0 +30.82(+0.85%)
Dec 05, 2023 3576 3630 3576 3627 0 +33.34(+0.93%)
Dec 04, 2023 3577 3616 3577 3594 0 +14.63(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.