Advertisement
Advertisement
U.S. markets open in 7 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lyxor CAC 40 (DR) UCITS ETF (CAC.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
69.69+1.91 (+2.82%)
At close: 05:35PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202168.5469.7068.5269.6969.6968,737
Dec 06, 202167.2067.9267.0067.7867.78151,078
Dec 03, 202167.7667.7866.4566.8166.8187,078
Dec 02, 202167.1067.6466.8067.0867.08111,516
Dec 01, 202167.0068.1466.7067.9667.96111,997
Nov 30, 202166.1266.8665.7366.3166.3191,072
Nov 29, 202167.3467.4866.6866.8766.87251,707
Nov 26, 202166.7567.6066.3566.4366.43496,806
Nov 25, 202169.6969.7069.4369.6769.677,225
Nov 24, 202169.6269.7668.8069.3569.3536,747
Nov 23, 202169.4670.0068.9769.4169.4139,154
Nov 22, 202170.2370.3369.8269.9669.9618,115
Nov 19, 202170.6670.7169.6270.0270.0243,776
Nov 18, 202170.4670.7370.2970.3170.3124,410
Nov 17, 202170.4870.6070.4070.4770.4721,757
Nov 16, 202170.4570.5570.3070.4770.4727,998
Nov 15, 202169.9170.2769.8470.2370.2330,501
Nov 12, 202169.6769.8969.5269.8669.8615,682
Nov 11, 202169.2869.6069.2769.4969.4910,616
Nov 10, 202169.3969.4369.0969.3669.3617,508
Nov 09, 202169.0969.6969.0969.3169.3118,547
Nov 08, 202169.3869.5869.2969.4069.4024,492
Nov 05, 202168.8769.5368.8469.3169.3151,384
Nov 04, 202168.7068.8468.5968.7868.7841,181
Nov 03, 202168.2568.4868.1168.4568.4529,572
Nov 02, 202167.8068.2567.8068.2168.2139,475
Nov 01, 202167.5668.0267.5567.8767.8714,636
Oct 29, 202166.6467.2966.4867.2967.2922,631
Oct 28, 202166.5966.9766.4966.9766.9712,223
Oct 27, 202166.6966.6966.2966.5266.5211,353
Oct 26, 202166.2666.7266.1166.6266.6210,916
Oct 25, 202166.2966.3266.0766.0766.079,136
Oct 22, 202166.1666.6466.0866.3366.3326,747
Oct 21, 202165.6765.9665.6365.8765.876,778
Oct 20, 202165.5666.1265.5066.0566.0520,029
Oct 19, 202165.8265.8465.5265.7165.7112,199
Oct 18, 202165.8565.8665.4465.7165.7146,913
Oct 15, 202166.1066.4066.0266.2666.2628,471
Oct 14, 202165.3065.9365.1765.8365.8315,997
Oct 13, 202164.2765.0464.1764.9964.9930,171
Oct 12, 202163.9664.5063.9364.5064.5023,309
Oct 11, 202164.5064.7264.3064.7264.727,722
Oct 08, 202165.0965.1364.6064.6064.6029,904
Oct 07, 202164.7465.1564.4965.0065.0040,251
Oct 06, 202164.0164.0763.2463.9963.99162,233
Oct 05, 202163.8864.7963.8864.7764.7736,911
Oct 04, 202163.7464.3563.5763.7863.7832,154
Oct 01, 202163.2164.3463.1464.1464.1448,538
Sep 30, 202165.0965.1364.1364.1464.1429,119
Sep 29, 202164.4464.8764.4064.6264.6243,729
Sep 28, 202165.3465.3963.9564.0764.0767,342
Sep 27, 202165.7565.7665.3965.4365.4339,244
Sep 24, 202165.5565.5565.1965.2765.2751,659
Sep 23, 202165.7566.0865.6165.8965.8982,020
Sep 22, 202165.1265.3564.9865.2565.2550,093
Sep 21, 202163.9064.6363.9064.4564.4529,900
Sep 20, 202163.4463.6062.8163.4463.44124,560
Sep 17, 202165.7065.8064.4064.5264.5245,552
Sep 16, 202165.1565.4865.0665.0965.0921,627
Sep 15, 202165.3165.4164.6564.7664.7658,391
Sep 14, 202165.4565.6365.0165.4165.4135,384
Sep 13, 202165.8866.0965.6265.6565.6530,143
Sep 10, 202165.9566.0865.4065.4765.4716,645
Sep 09, 202165.0265.9464.9765.7465.7437,020
Sep 08, 202165.5565.9865.1565.5665.5629,227
Sep 07, 202166.2366.3166.1066.1266.127,468
Sep 06, 202165.9466.4265.9466.2866.2813,302
Sep 03, 202166.2866.3165.5565.7565.7558,827
Sep 02, 202166.4366.6266.4366.4966.4918,666
Sep 01, 202166.2566.6866.1566.4366.43125,169
Aug 31, 202165.8065.9665.3865.6965.6936,393
Aug 30, 202165.7065.8565.6465.7365.7319,894
Aug 27, 202165.3765.7065.3365.7065.7012,220
Aug 26, 202165.3565.5865.0965.5465.5493,224
Aug 25, 202165.7165.7565.5865.6865.6830,210
Aug 24, 202166.0266.0765.2465.5165.5112,254
Aug 23, 202165.8165.8765.4665.7965.79122,486
Aug 20, 202165.0065.2364.6065.1965.1933,873
Aug 19, 202165.3765.4964.5364.9564.95167,852
Aug 18, 202167.1167.1466.4766.5766.5721,058
Aug 17, 202166.8967.0966.7767.0467.0417,908
Aug 16, 202167.2667.4667.0367.2667.2618,754
Aug 13, 202167.7867.9867.6867.8167.8124,120
Aug 12, 202167.4767.7467.4267.6967.6911,512
Aug 11, 202167.2767.5367.1067.4767.4723,289
Aug 10, 202167.0967.1866.9867.0767.0718,730
Aug 09, 202167.1367.2166.9767.0367.0324,347
Aug 06, 202166.6667.1966.5167.0767.0733,858
Aug 05, 202166.4066.7466.4066.7266.7246,912
Aug 04, 202166.3866.5366.2466.3766.3734,081
Aug 03, 202165.8366.3765.8266.1166.1149,675
Aug 02, 202165.5565.8065.4365.6665.66102,942
Jul 30, 202165.0465.3564.9365.0165.0127,941
Jul 29, 202165.4065.5765.2465.2465.2431,039
Jul 28, 202164.3764.9864.2264.9764.9740,372
Jul 27, 202164.4964.6464.0964.2164.2164,346
Jul 26, 202164.3564.7864.1164.6564.659,301
Jul 23, 202164.1364.6464.0564.5964.5930,271
Jul 22, 202163.9164.1163.7163.7463.7471,016
Jul 21, 202162.9363.6662.8463.5763.5799,045
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement