Carrefour S.A.

217

202

13.91

Date Time Volume Order Volume Price
23/10/2026 21:49:34.271 2   13.91
      2 13.91
      2 13.91
23/10/2026 21:49:07.761 1   13.91
      1 13.91
      1 13.91
23/10/2026 21:32:35.017 1   13.91
      1 13.91
      1 13.91
23/10/2026 21:31:44.555 9   13.915
      9 13.915
      9 13.915
23/10/2026 21:30:12.011 1   13.915
      1 13.915
      1 13.915
23/10/2026 21:30:11.545 1   13.915
      1 13.915
      1 13.915
23/10/2026 21:14:57.969 160   13.92
      160 13.92
      160 13.92
23/10/2026 21:04:43.038 1   13.92
      1 13.92
      1 13.92
23/10/2026 21:04:42.659 2   13.92
      2 13.92
      2 13.92
23/10/2026 20:51:40.482 8   13.86
      8 13.86
      8 13.86
23/10/2026 20:33:07.067 1   13.93
      1 13.93
      1 13.93
23/10/2026 20:17:02.307 70   13.86
      70 13.86
      70 13.86
23/10/2026 20:16:39.548 380   13.86
      380 13.86
      380 13.86
23/10/2026 20:16:16.854 25   13.925
      25 13.925
      25 13.925
23/10/2026 20:10:58.039 1   13.92
      1 13.92
      1 13.92
23/10/2026 20:10:32.915 1   13.92
      1 13.92
      1 13.92
23/10/2026 19:44:08.803 100   13.905
      100 13.905
      100 13.905
23/10/2026 19:31:08.978 143   13.91
      143 13.91
      143 13.91
23/10/2026 19:29:39.554 1   13.905
      1 13.905
      1 13.905
23/10/2026 19:25:55.866 4   13.905
      4 13.905
      4 13.905
23/10/2026 19:09:29.295 100   13.91
      100 13.91
      100 13.91
23/10/2026 19:02:37.396 100   13.915
      100 13.915
      100 13.915
23/10/2026 18:53:35.233 100   13.885
      100 13.885
      100 13.885
23/10/2026 18:52:58.153 200   13.89
      200 13.89
      200 13.89
23/10/2026 18:37:28.097 10   13.895
      10 13.895
      10 13.895
23/10/2026 18:37:03.327 8   13.895
      8 13.895
      8 13.895
23/10/2026 18:25:09.960 380   13.855
      380 13.855
      380 13.855
23/10/2026 18:21:34.524 3   13.855
      3 13.855
      3 13.855
23/10/2026 18:21:34.447 1   13.855
      1 13.855
      1 13.855
23/10/2026 18:21:26.221 22   13.855
      22 13.855
      22 13.855
23/10/2026 18:16:03.596 73   13.865
      73 13.865
      73 13.865
23/10/2026 17:51:23.086 26   13.805
      26 13.805
      26 13.805
23/10/2026 17:50:42.091 39   13.805
      39 13.805
      39 13.805
23/10/2026 17:43:25.436 28   13.85
      28 13.85
      28 13.85
23/10/2026 17:37:20.430 76   13.86
      76 13.86
      76 13.86
23/10/2026 17:36:40.947 5   13.865
      5 13.865
      5 13.865
23/10/2026 17:35:49.178 9   13.865
      2 13.865
      9 13.865
      1 13.865
      6 13.865
23/10/2026 17:31:55.283 4   13.86
      1 13.86
      4 13.86
      3 13.86
23/10/2026 17:21:34.736 45   13.835
      45 13.835
      45 13.835
23/10/2026 17:18:41.710 1 405   13.81
      1 405 13.81
      1 405 13.81
23/10/2026 17:16:07.721 200   13.81
      200 13.81
      200 13.81
23/10/2026 17:05:09.914 100   13.855
      100 13.855
      100 13.855
23/10/2026 17:03:23.958 57   13.85
      57 13.85
      57 13.85
23/10/2026 17:00:17.824 25   13.855
      25 13.855
      25 13.855
23/10/2026 16:59:57.327 3   13.85
      3 13.85
      3 13.85
23/10/2026 16:59:41.243 360   13.855
      360 13.855
      360 13.855
23/10/2026 16:53:25.956 50   13.84
      50 13.84
      50 13.84
23/10/2026 16:52:20.628 1   13.83
      1 13.83
      1 13.83
23/10/2026 16:50:50.703 2   13.82
      2 13.82
      2 13.82
23/10/2026 16:20:42.555 100   13.765
      100 13.765
      100 13.765
23/10/2026 16:15:51.685 100   13.79
      100 13.79
      100 13.79
23/10/2026 16:11:40.783 100   13.795
      100 13.795
      100 13.795
23/10/2026 16:06:49.977 2   13.795
      2 13.795
      2 13.795
23/10/2026 16:03:31.832 30   13.795
      30 13.795
      30 13.795
23/10/2026 16:03:25.455 256   13.80
      50 13.80
      256 13.80
      1 13.80
      100 13.80
      105 13.80
23/10/2026 16:00:08.585 1   13.835
      1 13.835
      1 13.835
23/10/2026 15:43:35.335 280   13.85
      280 13.85
      280 13.85
23/10/2026 15:39:19.265 24   13.87
      24 13.87
      24 13.87
23/10/2026 15:38:52.074 136   13.875
      136 13.875
      136 13.875
23/10/2026 15:35:31.409 248   13.885
      248 13.885
      248 13.885
23/10/2026 15:34:19.871 1   13.88
      1 13.88
      1 13.88
23/10/2026 15:33:14.787 300   13.87
      300 13.87
      300 13.87
23/10/2026 15:30:32.174 190   13.875
      190 13.875
      190 13.875
23/10/2026 15:28:29.824 10   13.89
      10 13.89
      10 13.89
23/10/2026 15:15:51.998 400   13.875
      400 13.875
      400 13.875
23/10/2026 15:01:51.627 1   13.85
      1 13.85
      1 13.85
23/10/2026 14:58:31.582 3   13.88
      3 13.88
      3 13.88
23/10/2026 14:47:03.941 200   13.92
      200 13.92
      200 13.92
23/10/2026 14:46:25.083 40   13.93
      40 13.93
      40 13.93
23/10/2026 14:41:40.039 3   13.92
      3 13.92
      3 13.92
23/10/2026 14:40:02.632 72   13.925
      72 13.925
      72 13.925
23/10/2026 14:38:32.368 1   13.92
      1 13.92
      1 13.92
23/10/2026 14:26:31.865 10   13.91
      10 13.91
      10 13.91
23/10/2026 14:20:51.342 400   13.94
      400 13.94
      400 13.94
23/10/2026 14:20:16.089 50   13.935
      50 13.935
      50 13.935
23/10/2026 14:17:23.551 750   13.93
      750 13.93
      750 13.93
23/10/2026 14:14:57.540 1 700   13.915
      1 700 13.915
      1 700 13.915
23/10/2026 14:07:27.343 3   13.905
      3 13.905
      3 13.905
23/10/2026 14:06:58.807 101   13.915
      101 13.915
      101 13.915
23/10/2026 13:48:54.391 25   13.865
      25 13.865
      25 13.865
23/10/2026 13:42:17.198 7   13.835
      7 13.835
      7 13.835
23/10/2026 13:31:05.815 200   13.835
      200 13.835
      200 13.835
23/10/2026 13:28:50.043 50   13.83
      50 13.83
      50 13.83
23/10/2026 13:28:46.677 300   13.83
      300 13.83
      300 13.83
23/10/2026 13:27:23.930 200   13.84
      200 13.84
      200 13.84
23/10/2026 13:25:36.733 500   13.84
      500 13.84
      500 13.84
23/10/2026 13:24:52.717 150   13.84
      150 13.84
      150 13.84
23/10/2026 13:21:18.531 12   13.84
      12 13.84
      12 13.84
23/10/2026 13:20:04.415 700   13.84
      700 13.84
      700 13.84
23/10/2026 13:19:52.392 2   13.83
      2 13.83
      2 13.83
23/10/2026 13:16:04.132 75   13.84
      75 13.84
      75 13.84
23/10/2026 13:01:55.292 11   13.845
      11 13.845
      11 13.845
23/10/2026 12:58:01.049 130   13.84
      130 13.84
      130 13.84
23/10/2026 12:41:43.208 200   13.835
      200 13.835
      200 13.835
23/10/2026 12:38:07.324 15   13.84
      15 13.84
      15 13.84
23/10/2026 12:28:48.728 30   13.835
      30 13.835
      30 13.835
23/10/2026 12:25:44.320 100   13.845
      100 13.845
      100 13.845
23/10/2026 12:25:15.132 1   13.84
      1 13.84
      1 13.84
23/10/2026 12:23:40.810 10   13.84
      10 13.84
      10 13.84
23/10/2026 12:15:00.460 2 196   13.84
      2 192 13.84
      4 13.84
      2 196 13.84
23/10/2026 12:14:31.100 3 892   13.84
      1 700 13.84
      2 192 13.84
      3 892 13.84
23/10/2026 12:13:26.136 1 700   13.84
      1 700 13.84
      1 700 13.84
23/10/2026 12:03:41.964 270   13.85
      270 13.85
      270 13.85
23/10/2026 11:59:08.126 100   13.865
      100 13.865
      100 13.865
23/10/2026 11:58:39.159 600   13.865
      600 13.865
      600 13.865
23/10/2026 11:58:04.786 800   13.865
      800 13.865
      800 13.865
23/10/2026 11:57:10.405 470   13.85
      470 13.85
      470 13.85
23/10/2026 11:56:37.229 1 000   13.85
      1 000 13.85
      1 000 13.85
23/10/2026 11:53:51.351 470   13.84
      470 13.84
      470 13.84
23/10/2026 11:50:17.684 50   13.82
      50 13.82
      50 13.82
23/10/2026 11:49:19.352 100   13.825
      100 13.825
      100 13.825
23/10/2026 11:49:06.825 500   13.825
      500 13.825
      500 13.825
23/10/2026 11:47:45.475 7   13.83
      7 13.83
      7 13.83
23/10/2026 11:46:56.193 7   13.84
      7 13.84
      7 13.84
23/10/2026 11:39:53.873 450   13.87
      450 13.87
      450 13.87
23/10/2026 11:39:01.410 200   13.85
      200 13.85
      200 13.85
23/10/2026 11:38:42.300 2   13.845
      2 13.845
      2 13.845
23/10/2026 11:36:13.376 6   13.845
      6 13.845
      6 13.845
23/10/2026 11:34:54.872 470   13.845
      470 13.845
      470 13.845
23/10/2026 11:30:32.344 288   13.84
      144 13.84
      144 13.84
      288 13.84
23/10/2026 11:29:57.289 3   13.84
      3 13.84
      3 13.84
23/10/2026 11:29:38.799 13   13.845
      13 13.845
      13 13.845
23/10/2026 11:28:44.798 470   13.84
      470 13.84
      470 13.84
23/10/2026 11:28:37.687 144   13.84
      144 13.84
      144 13.84
23/10/2026 11:26:38.472 210   13.84
      210 13.84
      210 13.84
23/10/2026 11:25:40.156 60   13.835
      60 13.835
      60 13.835
23/10/2026 11:22:19.623 144   13.835
      144 13.835
      144 13.835
23/10/2026 11:21:07.497 131   13.84
      131 13.84
      131 13.84
23/10/2026 11:20:58.414 369   13.835
      369 13.835
      369 13.835
23/10/2026 11:16:45.782 765   13.80
      765 13.80
      638 13.80
      127 13.80
23/10/2026 11:16:45.638 3 892   13.80
      2 192 13.80
      3 892 13.80
      1 700 13.80
23/10/2026 11:15:48.756 1 700   13.80
      1 700 13.80
      1 700 13.80
23/10/2026 11:04:32.282 150   13.775
      150 13.775
      150 13.775
23/10/2026 11:01:57.672 50   13.78
      50 13.78
      50 13.78
23/10/2026 10:51:27.823 2   13.755
      2 13.755
      2 13.755
23/10/2026 10:51:25.526 456   13.75
      20 13.75
      436 13.75
      456 13.75
23/10/2026 10:49:17.933 500   13.755
      500 13.755
      500 13.755
23/10/2026 10:49:01.133 300   13.755
      300 13.755
      300 13.755
23/10/2026 10:36:03.978 10   13.74
      10 13.74
      10 13.74
23/10/2026 10:24:50.340 200   13.715
      200 13.715
      200 13.715
23/10/2026 10:23:56.009 37   13.715
      37 13.715
      37 13.715
23/10/2026 10:22:20.475 1   13.73
      1 13.73
      1 13.73
23/10/2026 10:19:26.762 30   13.735
      30 13.735
      30 13.735
23/10/2026 10:18:52.749 146   13.725
      146 13.725
      146 13.725
23/10/2026 10:10:29.337 40   13.645
      40 13.645
      40 13.645
23/10/2026 10:00:14.425 1   13.645
      1 13.645
      1 13.645
23/10/2026 09:54:36.309 1 000   13.665
      1 000 13.665
      1 000 13.665
23/10/2026 09:51:15.359 10   13.675
      10 13.675
      10 13.675
23/10/2026 09:50:55.306 150   13.685
      150 13.685
      150 13.685
23/10/2026 09:48:18.773 8   13.67
      8 13.67
      8 13.67
23/10/2026 09:39:20.780 505   13.62
      505 13.62
      505 13.62
23/10/2026 09:38:54.774 1 700   13.62
      1 700 13.62
      1 700 13.62
23/10/2026 09:38:02.394 1 239   13.61
      1 239 13.61
      1 239 13.61
23/10/2026 09:37:48.784 1 700   13.61
      1 700 13.61
      1 700 13.61
23/10/2026 09:35:38.025 50   13.585
      50 13.585
      50 13.585
23/10/2026 09:35:37.560 735   13.595
      735 13.595
      735 13.595
23/10/2026 09:33:07.573 200   13.605
      200 13.605
      200 13.605
23/10/2026 09:30:28.077 4   13.59
      4 13.59
      4 13.59
23/10/2026 09:30:21.030 43   13.595
      43 13.595
      43 13.595
23/10/2026 09:30:16.023 1   13.595
      1 13.595
      1 13.595
23/10/2026 09:28:05.882 21   13.58
      20 13.58
      21 13.58
      1 13.58
23/10/2026 09:27:07.664 500   13.595
      500 13.595
      500 13.595
23/10/2026 09:22:40.419 500   13.595
      500 13.595
      500 13.595
23/10/2026 09:21:21.395 50   13.60
      50 13.60
      50 13.60
23/10/2026 09:19:41.915 200   13.61
      200 13.61
      200 13.61
23/10/2026 09:19:09.616 100   13.60
      100 13.60
      100 13.60
23/10/2026 09:17:42.693 6   13.615
      6 13.615
      6 13.615
23/10/2026 09:17:08.419 1   13.615
      1 13.615
      1 13.615
23/10/2026 09:15:43.814 2   13.62
      2 13.62
      2 13.62
23/10/2026 09:15:05.474 10   13.595
      10 13.595
      10 13.595
23/10/2026 09:15:05.321 5   13.60
      5 13.60
      5 13.60
23/10/2026 09:13:42.902 10   13.61
      10 13.61
      10 13.61
23/10/2026 09:12:54.709 730   13.61
      730 13.61
      730 13.61
23/10/2026 09:12:48.438 1 700   13.61
      1 700 13.61
      1 700 13.61
23/10/2026 09:12:41.729 5   13.61
      5 13.61
      5 13.61
23/10/2026 09:11:24.333 1   13.61
      1 13.61
      1 13.61
23/10/2026 09:11:00.792 150   13.62
      150 13.62
      150 13.62
23/10/2026 09:09:19.796 85   13.63
      85 13.63
      85 13.63
23/10/2026 09:09:19.722 10   13.64
      10 13.64
      10 13.64
23/10/2026 09:08:54.119 1   13.65
      1 13.65
      1 13.65
23/10/2026 09:06:17.325 10   13.69
      10 13.69
      10 13.69
23/10/2026 09:05:51.995 28   13.70
      28 13.70
      28 13.70
23/10/2026 09:05:00.547 250   13.71
      250 13.71
      250 13.71
23/10/2026 09:04:27.355 3   13.70
      3 13.70
      3 13.70
23/10/2026 09:04:15.647 2   13.72
      2 13.72
      2 13.72
23/10/2026 09:02:26.674 300   13.715
      300 13.715
      300 13.715
23/10/2026 09:02:13.060 1   13.75
      1 13.75
      1 13.75
23/10/2026 09:02:12.134 46   13.76
      36 13.76
      10 13.76
      46 13.76
23/10/2026 08:56:54.692 380   13.75
      80 13.75
      380 13.75
      300 13.75
23/10/2026 08:50:29.787 2   13.83
      2 13.83
      2 13.83
23/10/2026 08:50:16.723 380   13.77
      380 13.77
      380 13.77
23/10/2026 08:26:00.487 100   13.80
      100 13.80
      100 13.80
23/10/2026 08:17:15.653 109   13.815
      109 13.815
      109 13.815
23/10/2026 08:13:44.221 15   13.80
      15 13.80
      15 13.80
23/10/2026 08:00:35.964 2   13.795
      2 13.795
      2 13.795
23/10/2026 08:00:15.381 1   13.73
      1 13.73
      1 13.73
23/10/2026 08:00:06.704 16   13.79
      16 13.79
      16 13.79
23/10/2026 08:00:05.088 7   13.73
      7 13.73
      7 13.73
23/10/2026 07:41:09.711 1   13.735
      1 13.735
      1 13.735
23/10/2026 07:36:42.453 380   13.77
      380 13.77
      380 13.77
23/10/2026 07:30:14.004 1   13.83
      1 13.83
      1 13.83
23/10/2026 07:30:12.627 128   13.83
      108 13.83
      128 13.83
      20 13.83
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)