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 €958.16 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,144.18, while €1000 invested 1 year ago would be worth €1,257.25. This corresponds to total returns of -4.18%, 14.42%, 25.73%, respectively, with annualized returns of -0.43%, 2.73%, 25.73%.

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
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
May 29, 2026	16.01	16.06	16.06	16.21	15.99	993
May 28, 2026	16.1	16.09	16.09	16.15	16.08	1,403
May 27, 2026	16.03	16.18	16.18	16.2	15.94	4,198
May 26, 2026	15.91	16.12	16.12	16.43	15.91	17,212
May 25, 2026	17.36	17.15	17.15	17.36	17.1	5,959
May 22, 2026	17.25	17.17	17.17	17.31	17.05	3,471
May 21, 2026	17.38	17.26	17.26	17.42	17.22	7,002
May 20, 2026	17.3	17.38	17.38	17.38	17.19	5,458
May 19, 2026	17.49	17.4	17.4	17.59	17.22	5,765
May 18, 2026	17.02	17.49	17.49	17.5	17.02	1,237
May 15, 2026	17.02	17.16	17.16	17.22	17.02	3,794
May 14, 2026	17.3	17.14	17.14	17.31	17.05	727
May 13, 2026	17.07	17.3	17.3	17.3	16.94	4,814
May 12, 2026	17.05	16.86	16.86	17.05	16.8	4,660
May 11, 2026	17.18	17.06	17.06	17.45	17.06	5,552
May 08, 2026	17.11	17.14	17.14	17.16	16.92	5,471
May 07, 2026	17.11	17.1	17.1	17.15	17.02	5,471
May 06, 2026	16.87	17.15	17.15	17.24	16.83	2,955
May 05, 2026	16.86	16.83	16.83	16.94	16.69	1,939
May 04, 2026	16.99	16.76	16.76	17.14	16.73	7,237
April 30, 2026	16.58	17	17	17.18	16.58	4,334
April 29, 2026	16.67	16.61	16.61	16.69	16.54	714
April 28, 2026	16.5	16.64	16.64	16.69	16.5	2,627
April 27, 2026	16.7	16.59	16.59	16.7	16.45	4,592
April 24, 2026	16.54	16.57	16.57	16.61	16.5	13,178
April 23, 2026	16.8	16.44	16.44	16.84	16.3	13,178
April 22, 2026	16.86	16.81	16.81	16.91	16.6	7,201
April 21, 2026	16.83	16.72	16.72	16.89	16.7	2,826
April 20, 2026	16.65	16.81	16.81	16.88	16.63	8,400
April 17, 2026	16.8	16.6	16.6	16.89	16.48	8,714
April 16, 2026	16.93	16.85	16.85	16.93	16.7	5,638
April 15, 2026	16.74	16.91	16.91	16.93	16.65	8,021
April 14, 2026	16.59	16.84	16.84	16.92	16.47	13,946
April 13, 2026	16.6	16.57	16.57	16.73	16.38	7,128
April 10, 2026	16.57	16.49	16.49	16.6	16.2	7,628
April 09, 2026	16.4	16.56	16.56	16.61	16.18	8,744
April 08, 2026	16.14	16.35	16.35	16.54	16.08	12,163
April 07, 2026	16.16	16.12	16.12	16.34	16.07	16,941
April 02, 2026	15.8	16.2	16.2	16.23	15.8	2,292
April 01, 2026	16.12	15.97	15.97	16.16	15.95	5,553
March 31, 2026	15.78	15.91	16.12	15.93	15.78	4,000
March 30, 2026	15.25	15.58	15.58	15.65	15.25	8,372
March 27, 2026	15.56	15.28	15.28	15.56	15.28	7,145
March 26, 2026	15.25	15.55	15.55	15.6	15.25	3,980
March 25, 2026	15.27	15.39	15.39	15.49	15.27	2,690