Carrefour S.A. (CAR.DE) XETRA

Currency In EUR

CAR.DE Historical Return

If you invested €1000 in Carrefour S.A. (CAR.DE) 10 years ago, it would be worth €979.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,118.39, while €1000 invested 1 year ago would be worth €1,213.3. This corresponds to total returns of -2.04%, 11.84%, 21.33%, respectively, with annualized returns of -0.21%, 2.26%, 21.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CAR.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	15.78	15.87	15.87	15.87	15.78	1,157
August 20, 2026	15.74	15.76	15.76	15.77	15.66	2,592
August 19, 2026	15.88	15.73	15.73	15.94	15.73	1,976
August 18, 2026	15.74	15.89	15.89	15.89	15.74	8,495
August 17, 2026	15.87	15.61	15.61	15.87	15.6	3,535
August 14, 2026	15.78	15.86	15.86	15.86	15.66	3,901
August 13, 2026	15.8	15.78	15.78	15.83	15.7	2,068
August 12, 2026	15.66	15.75	15.75	15.78	15.65	6,108
August 11, 2026	15.65	15.62	15.62	15.71	15.6	4,089
August 10, 2026	15.73	15.74	15.74	15.76	15.64	2,121
August 07, 2026	15.96	15.74	15.74	16.04	15.64	3,259
August 06, 2026	15.93	15.96	15.96	16	15.82	6,532
August 05, 2026	15.83	15.93	15.93	16.09	15.8	8,053
August 04, 2026	15.89	15.83	15.83	15.89	15.66	2,894
August 03, 2026	15.98	15.89	15.89	15.98	15.84	908
July 31, 2026	16.03	15.98	15.98	16.03	15.84	6,100
July 30, 2026	15.72	16.02	16.02	16.16	15.7	9,141
July 29, 2026	16.02	15.72	15.72	16.1	15.64	10,344
July 28, 2026	15.86	16.02	16.02	16.15	15.86	10,602
July 27, 2026	15.82	16.11	16.11	16.19	15.81	7,852
July 24, 2026	16.39	15.73	15.73	16.63	15.46	40,415
July 23, 2026	16.68	16.29	16.29	16.7	16.27	13,419
July 22, 2026	16.57	16.68	16.68	16.84	16.5	3,299
July 21, 2026	16.82	16.57	16.57	16.83	16.48	9,754
July 20, 2026	16.91	16.82	16.82	17.02	16.68	10,817
July 17, 2026	16.41	16.77	16.77	16.86	16.39	8,004
July 16, 2026	16.5	16.51	16.51	16.51	16.35	10,199
July 15, 2026	16.67	16.5	16.5	16.67	16.26	779
July 14, 2026	16.61	16.67	16.67	16.71	16.45	2,122
July 13, 2026	16.45	16.61	16.61	16.66	16.45	5,292
July 10, 2026	16.35	16.47	16.47	16.54	16.35	3,291
July 09, 2026	16.45	16.35	16.35	16.45	16.22	395
July 08, 2026	16.42	16.37	16.37	16.42	16.34	6,479
July 07, 2026	15.95	16.42	16.42	16.66	15.95	7,789
July 06, 2026	16.12	16.05	16.05	16.12	15.88	7,227
July 03, 2026	16.18	16.12	16.12	16.26	15.9	533
July 02, 2026	15.94	16.16	16.16	16.43	15.88	18,133
July 01, 2026	16.29	15.94	15.94	16.29	15.65	9,511
June 30, 2026	16.45	16.29	16.29	16.45	16.28	3,987
June 29, 2026	16.31	16.42	16.42	16.54	16.31	1,315
June 26, 2026	16.21	16.31	16.31	16.47	16.21	7,252
June 25, 2026	16.23	16.29	16.29	16.35	16.23	5,589
June 24, 2026	16.19	16.23	16.23	16.27	16.14	3,244
June 23, 2026	15.94	16.19	16.19	16.34	15.94	21,717
June 22, 2026	15.62	15.99	15.99	16.12	15.56	18,613
June 19, 2026	15.35	15.52	15.52	15.59	15.35	24,648
June 18, 2026	16.13	15.35	15.35	16.29	15.24	24,648
June 17, 2026	16.51	16.36	16.36	16.56	16.25	5,884
June 16, 2026	16.48	16.49	16.49	16.62	16.39	2,087
June 15, 2026	16.59	16.48	16.48	16.59	16.41	5,461
June 12, 2026	16.77	16.69	16.69	16.77	16.55	3,046
June 11, 2026	16.27	16.85	16.85	16.85	16.27	6,892
June 10, 2026	16.24	16.3	16.3	16.4	16.21	5,111
June 09, 2026	16.11	16.29	16.29	16.37	16.11	2,448
June 08, 2026	16.06	16.15	16.15	16.18	16.04	10,640
June 05, 2026	16.15	16.31	16.31	16.33	16.15	40,367
June 04, 2026	15.9	15.95	15.95	16.12	15.85	13,759
June 03, 2026	15.71	15.94	15.94	15.94	15.71	4,629
June 02, 2026	16.14	15.66	15.66	16.22	15.64	4,119
June 01, 2026	16.09	16.14	16.14	16.19	15.93	5,211