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 €869.93 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,036.03, while €1000 invested 1 year ago would be worth €1,053.25. This corresponds to total returns of -13.01%, 3.6%, 5.32%, respectively, with annualized returns of -1.38%, 0.71%, 5.32%.

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
November 10, 2026	13.64	14	14	14.03	13.64	42,270
November 09, 2026	13.74	13.64	13.64	13.74	13.5	8,762
November 06, 2026	13.5	13.66	13.66	13.68	13.37	51,813
November 05, 2026	13.61	13.56	13.56	13.7	13.45	28,143
November 04, 2026	13.12	13.61	13.61	13.62	13.12	28,143
November 03, 2026	13.1	13.17	13.17	13.21	12.99	23,977
November 02, 2026	13.13	13.14	13.14	13.24	12.9	33,931
October 30, 2026	13.06	13.08	13.08	13.23	13.03	37,583
October 29, 2026	13.19	13.06	13.06	13.26	12.99	58,693
October 28, 2026	13.32	13.19	13.19	13.33	13.1	66,028
October 27, 2026	13.79	13.3	13.3	13.9	13.3	27,882
October 26, 2026	13.73	13.8	13.8	13.81	13.7	10,805
October 23, 2026	13.8	13.93	13.93	13.94	13.6	40,952
October 22, 2026	14	13.81	13.81	14.17	13.65	52,299
October 21, 2026	14.95	14.04	14.04	15	13.87	103,288
October 20, 2026	16.22	15.25	15.25	16.39	14.65	14,476
October 19, 2026	16.44	16.22	16.22	16.49	16.13	9,066
October 16, 2026	16.69	16.54	16.54	16.72	16.47	6,726
October 15, 2026	16.11	16.69	16.69	16.69	16.02	17,889
October 14, 2026	16.04	16.16	16.16	16.16	16.04	13,309
October 13, 2026	15.93	16.04	16.04	16.05	15.88	2,426
October 12, 2026	16.02	15.93	15.93	16.06	15.9	8,219
October 09, 2026	16.14	15.98	15.98	16.25	15.95	5,334
October 08, 2026	15.94	16.07	16.07	16.15	15.85	15,657
October 07, 2026	15.67	15.96	15.96	16	15.65	9,159
October 06, 2026	15.56	15.67	15.67	15.78	15.5	6,248
October 05, 2026	15.26	15.56	15.56	15.57	15.26	9,601
October 02, 2026	15.7	15.34	15.34	15.72	15.32	4,241
October 01, 2026	15.89	15.67	15.67	15.89	15.49	27,171
September 30, 2026	16.27	15.86	15.86	16.27	15.86	10,401
September 29, 2026	16.6	16.26	16.26	16.6	16.21	6,442
September 28, 2026	16.23	16.67	16.67	16.67	16.23	7,116
September 25, 2026	16.16	16.27	16.27	16.3	16.11	5,519
September 24, 2026	16.13	16.16	16.16	16.41	16.09	6,064
September 23, 2026	16.3	16.14	16.14	16.43	16.11	15,814
September 22, 2026	16.49	16.38	16.38	16.51	16.33	3,580
September 21, 2026	16.45	16.49	16.49	16.6	16.27	7,896
September 18, 2026	16.64	16.43	16.43	16.64	16.41	14,518
September 17, 2026	16.82	16.77	16.77	16.92	16.77	12,089
September 16, 2026	16.69	16.79	16.79	16.79	16.56	10,761
September 15, 2026	16.65	16.72	16.72	16.89	16.65	6,971
September 11, 2026	16.5	16.25	16.25	16.57	16.25	5,770
September 10, 2026	16.36	16.5	16.5	16.52	16.36	3,436
September 09, 2026	16.6	16.35	16.35	16.63	16.35	3,255
September 08, 2026	16.27	16.6	16.6	16.68	16.27	5,661
September 07, 2026	16.43	16.27	16.27	16.43	16.23	6,602
September 04, 2026	16.3	16.37	16.37	16.47	16.27	3,184
September 03, 2026	16.24	16.3	16.3	16.36	16.16	4,591
September 02, 2026	15.97	16.24	16.24	16.26	15.97	14,618
September 01, 2026	15.64	15.97	15.97	16	15.64	8,424
August 31, 2026	15.7	15.64	15.64	15.7	15.61	14,348
August 28, 2026	15.57	15.66	15.66	15.71	15.55	5,180
August 27, 2026	16	15.57	15.57	16	15.54	4,671
August 26, 2026	15.83	15.93	15.93	15.95	15.73	3,321
August 25, 2026	16.02	15.83	15.83	16.09	15.83	4,037
August 24, 2026	15.84	16.01	16.01	16.01	15.84	1,628
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