Paris - Delayed Quote EUR

Amundi CAC 40 UCITS ETF Dist (CAC.PA)

79.33 -0.72 (-0.90%)
At close: April 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 80.09 80.09 78.74 79.33 79.33 26,449
Apr 24, 2024 80.12 80.58 79.92 80.05 80.05 20,164
Apr 23, 2024 79.83 80.22 79.67 80.22 80.22 11,744
Apr 22, 2024 79.18 79.88 79.06 79.40 79.40 26,638
Apr 19, 2024 78.59 79.18 78.30 79.05 79.05 14,103
Apr 18, 2024 79.01 79.24 78.64 79.08 79.08 18,974
Apr 17, 2024 78.50 79.38 78.50 78.67 78.67 78,499
Apr 16, 2024 78.03 78.59 77.87 78.05 78.05 27,355
Apr 15, 2024 79.44 80.00 79.05 79.22 79.22 17,324
Apr 12, 2024 79.81 79.96 78.63 78.90 78.90 23,617
Apr 11, 2024 79.38 79.72 78.58 79.02 79.02 9,912
Apr 10, 2024 79.70 79.81 78.60 79.26 79.26 13,740
Apr 9, 2024 79.71 79.85 79.20 79.32 79.32 5,644
Apr 8, 2024 79.48 80.25 79.45 80.02 80.02 12,897
Apr 5, 2024 79.34 79.44 78.82 79.41 79.41 25,104
Apr 4, 2024 80.41 80.71 80.19 80.38 80.38 64,757
Apr 3, 2024 80.13 80.45 79.99 80.34 80.34 13,908
Apr 2, 2024 81.00 81.39 80.00 80.06 80.06 62,038
Mar 28, 2024 81.14 81.40 80.97 80.97 80.97 21,836
Mar 27, 2024 80.80 81.22 80.67 80.96 80.96 24,208
Mar 26, 2024 80.58 80.84 80.34 80.84 80.84 12,610
Mar 25, 2024 80.48 80.63 79.98 80.50 80.50 16,409
Mar 22, 2024 80.50 80.73 80.28 80.44 80.44 14,974
Mar 21, 2024 81.23 81.23 80.38 80.76 80.76 28,022
Mar 20, 2024 80.23 80.63 80.20 80.58 80.58 16,093
Mar 19, 2024 80.27 80.91 80.20 80.88 80.88 340,748
Mar 18, 2024 80.53 80.59 80.11 80.27 80.27 32,628
Mar 15, 2024 80.32 80.87 80.32 80.43 80.43 46,771
Mar 14, 2024 80.60 81.00 80.22 80.30 80.30 256,313
Mar 13, 2024 79.94 80.46 79.82 80.34 80.34 37,788
Mar 12, 2024 79.46 79.86 79.00 79.82 79.82 27,488
Mar 11, 2024 78.82 79.12 78.80 79.12 79.12 20,418
Mar 8, 2024 79.09 79.40 79.00 79.23 79.23 26,286
Mar 7, 2024 78.16 79.21 78.00 79.09 79.09 24,983
Mar 6, 2024 78.13 78.60 78.13 78.49 78.49 17,662
Mar 5, 2024 78.38 78.58 78.20 78.28 78.28 25,825
Mar 4, 2024 78.22 78.46 78.10 78.46 78.46 18,613
Mar 1, 2024 78.55 78.55 77.97 78.24 78.24 10,670
Feb 29, 2024 78.67 78.72 78.26 78.26 78.26 13,934
Feb 28, 2024 78.43 78.52 78.28 78.46 78.46 10,158
Feb 27, 2024 78.23 78.51 78.10 78.47 78.47 12,459
Feb 26, 2024 78.39 78.42 78.20 78.25 78.25 14,020
Feb 23, 2024 78.12 78.70 77.99 78.58 78.58 18,323
Feb 22, 2024 77.86 78.12 77.49 78.04 78.04 17,953
Feb 21, 2024 77.01 77.17 76.86 77.09 77.09 15,973
Feb 20, 2024 76.70 77.03 76.54 76.94 76.94 199,936
Feb 19, 2024 76.45 76.68 76.26 76.61 76.61 61,536
Feb 16, 2024 76.76 76.95 76.52 76.63 76.63 9,550
Feb 15, 2024 76.22 76.49 76.22 76.43 76.43 13,657
Feb 14, 2024 75.20 75.78 75.18 75.77 75.77 28,138
Feb 13, 2024 75.78 75.81 74.97 75.23 75.23 188,007
Feb 12, 2024 75.72 75.90 75.64 75.89 75.89 14,456
Feb 9, 2024 75.52 75.67 75.20 75.46 75.46 8,033
Feb 8, 2024 75.25 75.81 75.07 75.65 75.65 18,129
Feb 7, 2024 75.43 75.50 75.11 75.16 75.16 39,885
Feb 6, 2024 75.26 75.40 74.91 75.37 75.37 15,352
Feb 5, 2024 74.94 75.03 74.54 74.88 74.88 110,378
Feb 2, 2024 75.12 75.40 74.87 74.88 74.88 25,355
Feb 1, 2024 74.92 75.17 74.70 74.84 74.84 16,217
Jan 31, 2024 75.90 76.00 75.51 75.51 75.51 40,494
Jan 30, 2024 75.49 75.81 75.41 75.76 75.76 112,235
Jan 29, 2024 75.36 75.47 75.14 75.36 75.36 17,404
Jan 26, 2024 74.57 75.39 74.47 75.29 75.29 70,306
Jan 25, 2024 73.41 73.66 73.12 73.61 73.61 20,339
Jan 24, 2024 73.10 73.58 73.10 73.52 73.52 47,457
Jan 23, 2024 73.29 73.29 72.73 72.82 72.82 12,968
Jan 22, 2024 73.32 73.45 72.90 73.08 73.08 20,857
Jan 19, 2024 73.46 73.50 72.56 72.69 72.69 41,766
Jan 18, 2024 72.44 73.07 72.36 73.05 73.05 39,263
Jan 17, 2024 72.10 72.22 71.83 72.22 72.22 59,122
Jan 16, 2024 72.43 72.96 72.32 72.93 72.93 19,523
Jan 15, 2024 73.40 73.47 72.96 73.06 73.06 37,756
Jan 12, 2024 73.07 73.72 73.07 73.56 73.56 58,825
Jan 11, 2024 73.57 73.72 72.77 72.81 72.81 28,924
Jan 10, 2024 73.15 73.44 73.02 73.17 73.17 23,441
Jan 9, 2024 73.50 73.50 72.95 73.21 73.21 20,472
Jan 8, 2024 73.14 73.46 72.80 73.39 73.39 133,561
Jan 5, 2024 72.86 73.39 72.54 73.19 73.19 27,640
Jan 4, 2024 73.29 73.59 73.08 73.48 73.48 20,008
Jan 3, 2024 74.21 74.29 72.79 73.07 73.07 51,454
Jan 2, 2024 74.85 75.05 73.78 74.28 74.28 66,044
Dec 29, 2023 74.36 74.59 74.20 74.26 74.26 27,842
Dec 28, 2023 74.85 74.85 74.23 74.23 74.23 30,209
Dec 27, 2023 74.68 74.94 74.50 74.58 74.58 23,912
Dec 22, 2023 74.67 74.84 74.50 74.61 74.61 18,694
Dec 21, 2023 74.50 74.66 74.31 74.65 74.65 34,577
Dec 20, 2023 74.89 74.98 74.43 74.79 74.79 242,522
Dec 19, 2023 74.60 74.73 74.47 74.68 74.68 32,578
Dec 18, 2023 74.59 74.71 74.38 74.57 74.57 14,154
Dec 15, 2023 74.99 75.28 74.75 74.90 74.90 33,409
Dec 14, 2023 75.16 75.39 74.35 74.61 74.61 75,866
Dec 13, 2023 74.34 74.67 74.19 74.19 74.19 29,921
Dec 12, 2023 2.10 Dividend
Dec 12, 2023 74.73 74.75 74.02 74.29 74.29 19,441
Dec 11, 2023 76.28 76.52 76.20 76.45 74.35 41,741
Dec 8, 2023 75.36 76.34 75.36 76.19 74.10 42,836
Dec 7, 2023 75.22 75.32 75.11 75.27 73.20 22,962
Dec 6, 2023 74.90 75.52 74.80 75.36 73.29 64,254
Dec 5, 2023 74.34 74.88 74.34 74.79 72.74 37,413
Dec 4, 2023 74.26 74.50 74.12 74.30 72.26 67,194
Dec 1, 2023 74.38 74.49 74.00 74.35 72.31 76,444
Nov 30, 2023 73.68 74.12 73.50 74.00 71.97 48,353
Nov 29, 2023 73.42 73.85 73.42 73.61 71.59 31,148
Nov 28, 2023 73.27 73.46 73.06 73.45 71.43 30,203
Nov 27, 2023 73.83 73.89 73.57 73.58 71.56 261,158
Nov 24, 2023 73.61 73.79 73.54 73.77 71.74 13,545
Nov 23, 2023 73.59 73.65 73.52 73.60 71.58 11,132
Nov 22, 2023 73.37 73.54 73.26 73.44 71.42 28,689
Nov 21, 2023 73.25 73.30 72.97 73.12 71.11 8,703
Nov 20, 2023 73.47 73.50 73.20 73.30 71.29 18,137
Nov 17, 2023 73.01 73.30 72.90 73.23 71.22 21,049
Nov 16, 2023 72.91 72.95 72.55 72.55 70.56 21,694
Nov 15, 2023 73.00 73.32 72.84 73.02 71.01 20,018
Nov 14, 2023 71.81 72.90 71.69 72.76 70.76 69,422
Nov 13, 2023 71.56 71.85 71.38 71.74 69.77 39,773
Nov 10, 2023 71.56 71.56 70.88 71.25 69.29 60,268
Nov 9, 2023 71.20 71.98 71.07 71.94 69.96 55,426
Nov 8, 2023 70.32 71.48 70.28 71.20 69.24 96,808
Nov 7, 2023 70.72 70.90 70.48 70.73 68.79 117,576
Nov 6, 2023 71.35 71.44 70.87 70.97 69.02 217,171
Nov 3, 2023 71.49 71.70 71.23 71.27 69.31 105,110
Nov 2, 2023 70.64 71.70 70.63 71.35 69.39 55,920
Nov 1, 2023 69.84 70.28 69.44 70.07 68.15 40,885
Oct 31, 2023 69.09 69.77 69.09 69.61 67.70 53,570
Oct 30, 2023 68.94 69.31 68.83 69.03 67.13 36,996
Oct 27, 2023 69.05 69.41 68.61 68.72 66.83 158,120
Oct 26, 2023 69.05 69.86 68.91 69.59 67.68 381,769
Oct 25, 2023 69.24 69.92 69.13 69.80 67.88 50,165
Oct 24, 2023 69.37 69.76 69.01 69.63 67.72 61,312
Oct 23, 2023 68.88 69.21 68.40 69.18 67.28 39,017
Oct 20, 2023 69.11 69.48 68.85 68.88 66.99 75,428
Oct 19, 2023 69.78 70.08 69.45 69.89 67.97 47,581
Oct 18, 2023 70.90 71.15 70.23 70.32 68.39 24,985
Oct 17, 2023 70.91 71.19 70.36 70.96 69.01 58,498
Oct 16, 2023 71.11 71.19 70.33 70.90 68.95 38,283
Oct 13, 2023 71.68 71.75 70.67 70.70 68.76 44,847
Oct 12, 2023 72.38 72.49 71.68 71.74 69.77 36,940
Oct 11, 2023 71.64 72.31 71.50 71.98 70.00 7,774
Oct 10, 2023 71.62 72.39 71.62 72.31 70.32 21,789
Oct 9, 2023 71.09 71.27 70.50 70.92 68.97 40,504
Oct 6, 2023 70.83 71.33 70.50 71.33 69.37 31,651
Oct 5, 2023 70.69 70.95 70.40 70.68 68.74 54,877
Oct 4, 2023 70.35 71.20 70.20 70.64 68.70 53,261
Oct 3, 2023 71.17 71.51 70.60 70.79 68.85 24,269
Oct 2, 2023 72.33 72.65 71.08 71.40 69.44 20,361
Sep 29, 2023 72.30 72.77 72.11 72.11 70.13 59,775
Sep 28, 2023 71.56 71.93 71.14 71.93 69.95 55,824
Sep 27, 2023 71.46 71.83 71.23 71.43 69.47 29,603
Sep 26, 2023 71.59 71.73 71.10 71.46 69.50 52,308
Sep 25, 2023 72.32 72.74 71.65 72.02 70.04 311,797
Sep 22, 2023 72.10 72.74 72.06 72.57 70.58 39,359
Sep 21, 2023 73.32 73.37 72.70 72.81 70.81 26,722
Sep 20, 2023 73.59 74.24 73.45 74.07 72.04 11,180
Sep 19, 2023 73.24 73.66 73.16 73.44 71.42 10,486
Sep 18, 2023 74.15 74.15 73.20 73.38 71.36 19,331
Sep 15, 2023 74.62 75.00 74.33 74.46 72.41 53,404
Sep 14, 2023 72.75 73.92 72.52 73.83 71.80 15,262
Sep 13, 2023 72.98 73.17 72.54 72.89 70.89 15,172
Sep 12, 2023 73.59 73.61 73.14 73.24 71.23 4,392
Sep 11, 2023 73.51 73.90 73.26 73.48 71.46 23,689
Sep 8, 2023 72.90 73.17 72.15 73.16 71.15 43,606
Sep 7, 2023 72.51 73.13 72.48 72.70 70.70 14,118
Sep 6, 2023 72.86 73.02 72.48 72.71 70.71 36,810
Sep 5, 2023 72.95 73.63 72.58 73.31 71.30 28,068
Sep 4, 2023 74.12 74.35 73.42 73.56 71.54 12,179
Sep 1, 2023 73.76 74.30 73.67 73.71 71.69 27,715
Aug 31, 2023 74.30 74.59 73.90 73.90 71.87 42,615
Aug 30, 2023 74.53 74.77 73.92 74.41 72.37 40,721
Aug 29, 2023 74.10 74.57 73.89 74.50 72.45 439,492
Aug 28, 2023 73.55 74.06 73.29 73.98 71.95 24,416
Aug 25, 2023 72.72 73.46 72.70 72.95 70.95 17,543
Aug 24, 2023 73.98 74.09 72.74 72.78 70.78 30,359
Aug 23, 2023 73.36 73.58 72.87 73.08 71.07 14,562
Aug 22, 2023 72.99 73.60 72.96 73.06 71.05 21,768
Aug 21, 2023 72.50 73.22 72.50 72.65 70.65 43,928
Aug 18, 2023 72.15 72.38 71.59 72.30 70.31 110,958
Aug 17, 2023 72.97 73.26 72.49 72.68 70.68 20,980
Aug 16, 2023 73.21 73.66 73.20 73.29 71.28 7,368
Aug 15, 2023 74.17 74.17 73.02 73.29 71.28 11,170
Aug 14, 2023 74.01 74.37 73.80 74.13 72.09 12,509
Aug 11, 2023 74.59 74.70 73.84 74.03 72.00 22,046
Aug 10, 2023 74.50 75.28 74.41 74.99 72.93 20,134
Aug 9, 2023 74.37 74.46 73.79 73.88 71.85 18,700
Aug 8, 2023 73.55 73.80 72.86 73.37 71.35 21,875
Aug 7, 2023 73.65 73.96 73.34 73.87 71.84 15,254
Aug 4, 2023 73.45 73.88 73.10 73.87 71.84 24,437
Aug 3, 2023 73.23 73.38 72.80 73.24 71.23 33,343
Aug 2, 2023 73.78 74.44 73.51 73.81 71.78 64,811
Aug 1, 2023 75.55 75.72 74.69 74.71 72.66 62,172
Jul 31, 2023 75.43 75.95 75.37 75.67 73.59 38,958
Jul 28, 2023 75.20 75.68 74.87 75.55 73.47 38,587
Jul 27, 2023 74.25 75.47 74.14 75.43 73.36 95,141
Jul 26, 2023 74.33 74.33 73.17 73.88 71.85 467,096
Jul 25, 2023 75.05 75.11 74.66 74.79 72.74 36,440
Jul 24, 2023 74.68 74.98 74.57 74.92 72.86 12,139
Jul 21, 2023 74.62 74.97 74.50 74.97 72.91 32,792
Jul 20, 2023 73.75 74.54 73.72 74.53 72.48 23,853
Jul 19, 2023 74.33 74.49 73.80 73.96 71.93 8,826
Jul 18, 2023 73.42 73.91 73.42 73.85 71.82 15,634
Jul 17, 2023 73.72 73.93 73.33 73.56 71.54 36,311
Jul 14, 2023 74.32 74.66 74.32 74.36 72.32 4,861
Jul 13, 2023 74.13 74.72 74.01 74.36 72.32 29,810
Jul 12, 2023 73.08 74.10 73.01 74.01 71.98 41,155
Jul 11, 2023 72.44 73.09 72.40 72.82 70.82 27,170
Jul 10, 2023 71.58 72.39 71.48 72.12 70.14 66,704
Jul 7, 2023 71.48 72.15 71.16 71.77 69.80 75,800
Jul 6, 2023 72.93 72.93 71.27 71.47 69.51 88,496
Jul 5, 2023 73.87 74.13 73.56 73.74 71.71 15,013
Jul 4, 2023 74.57 74.65 74.31 74.35 72.31 3,806
Jul 3, 2023 74.78 74.87 74.50 74.57 72.52 42,034
Jun 30, 2023 74.00 74.77 73.96 74.56 72.51 31,220
Jun 29, 2023 73.64 74.09 73.46 73.74 71.71 26,022
Jun 28, 2023 73.34 73.52 73.13 73.51 71.49 26,167
Jun 27, 2023 72.83 72.95 72.20 72.78 70.78 15,473
Jun 26, 2023 72.21 72.63 71.66 72.45 70.46 12,626
Jun 23, 2023 72.28 72.54 71.90 72.20 70.22 19,901
Jun 22, 2023 72.67 72.67 72.04 72.61 70.62 43,299
Jun 21, 2023 73.34 73.56 73.05 73.20 71.19 6,308
Jun 20, 2023 73.54 73.73 73.35 73.48 71.46 18,275
Jun 19, 2023 74.20 74.24 73.53 73.62 71.60 23,114
Jun 16, 2023 73.74 74.50 73.56 74.42 72.38 36,775
Jun 15, 2023 73.53 73.65 73.00 73.43 71.41 17,750
Jun 14, 2023 73.42 74.10 73.42 73.85 71.82 78,129
Jun 13, 2023 73.44 73.61 72.98 73.51 71.49 32,816
Jun 12, 2023 73.09 73.33 72.99 73.06 71.05 50,861
Jun 9, 2023 72.84 72.88 72.38 72.62 70.63 20,624
Jun 8, 2023 72.47 72.84 72.39 72.71 70.71 13,975
Jun 7, 2023 72.44 72.71 72.20 72.55 70.56 25,550
Jun 6, 2023 72.45 72.68 72.26 72.61 70.62 12,851
Jun 5, 2023 73.12 73.26 72.40 72.44 70.45 34,866
Jun 2, 2023 72.33 73.18 72.28 73.15 71.14 30,278
Jun 1, 2023 71.79 72.14 71.30 71.61 69.64 14,162
May 31, 2023 71.68 72.26 71.25 71.40 69.44 62,178
May 30, 2023 72.93 73.37 72.38 72.50 70.51 32,470
May 29, 2023 73.63 73.63 72.96 73.09 71.08 27,194
May 26, 2023 72.67 73.36 72.15 73.28 71.27 27,479
May 25, 2023 72.44 72.62 72.02 72.37 70.38 48,300
May 24, 2023 73.03 73.05 72.28 72.61 70.62 81,776
May 23, 2023 74.62 74.65 73.83 73.86 71.83 84,546
May 22, 2023 74.85 74.97 74.64 74.80 72.75 30,154
May 19, 2023 74.59 75.06 74.49 74.72 72.67 17,970
May 18, 2023 74.27 74.60 74.10 74.26 72.22 21,124
May 17, 2023 73.61 74.02 73.39 73.82 71.79 24,323
May 16, 2023 73.71 74.01 73.60 73.83 71.80 6,074
May 15, 2023 74.20 74.30 73.75 73.95 71.92 27,464
May 12, 2023 74.02 74.34 73.66 73.79 71.76 17,671
May 11, 2023 73.77 74.04 73.04 73.52 71.50 21,801
May 10, 2023 73.84 73.84 73.10 73.25 71.24 24,594
May 9, 2023 73.83 73.87 73.28 73.73 71.70 12,043
May 8, 2023 73.85 74.11 73.73 73.95 71.92 9,265
May 5, 2023 73.20 73.76 73.00 73.74 71.71 13,590
May 4, 2023 73.18 73.30 72.58 72.78 70.78 45,815
May 3, 2023 73.66 73.83 73.40 73.47 71.45 14,504
May 2, 2023 74.24 74.39 73.13 73.27 71.26 14,588
Apr 28, 2023 74.39 74.39 73.41 74.29 72.25 43,038
Apr 27, 2023 73.78 74.32 73.78 74.12 72.08 53,440
Apr 26, 2023 74.18 74.29 73.51 73.91 71.88 14,852
Apr 25, 2023 74.39 74.56 74.24 74.51 72.46 33,473

Related Tickers