Advertisement
Advertisement
U.S. markets close in 3 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Xtrackers CAC 40 UCITS ETF (DX2G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
72.33+0.09 (+0.12%)
As of 02:26PM CET. Market open.
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202372.5372.5372.3372.3372.33140
Jan 26, 202372.5372.5372.5372.5372.53-
Jan 25, 202372.5372.5372.5372.5372.53-
Jan 24, 202372.5372.5372.5372.5372.53-
Jan 23, 202372.5372.5372.5372.5372.53-
Jan 20, 202372.5372.5372.5372.5372.53-
Jan 19, 202372.5372.5372.5372.5372.53-
Jan 18, 202372.2772.5372.2772.5372.53-
Jan 17, 202371.6472.1971.6472.1972.19-
Jan 16, 202371.6071.8371.6071.7971.79-
Jan 13, 202371.1671.7971.1671.7971.79140
Jan 12, 202370.5671.1970.5671.1971.19-
Jan 11, 202370.1170.6970.1170.6970.69-
Jan 10, 202369.8970.0769.8970.0770.07-
Jan 09, 202370.1470.1669.9169.9369.93-
Jan 06, 202369.2369.2369.2369.2369.23-
Jan 05, 202368.6968.9768.6968.8368.832
Jan 04, 202367.6168.5667.6168.5668.5636
Jan 03, 202367.5567.5567.4867.4867.48-
Jan 02, 202366.3567.0166.3567.0167.01-
Dec 30, 202266.5266.5266.3566.3566.35-
Dec 29, 202265.8966.8265.8966.8266.82-
Dec 28, 202266.5466.7866.4766.7866.78-
Dec 27, 202266.5066.9166.5066.8866.88-
Dec 23, 202266.4166.4166.2066.2166.21-
Dec 22, 202266.9967.0466.1866.1866.18-
Dec 21, 202265.8766.9165.8766.9166.91-
Dec 20, 202265.2565.6865.0965.6865.68-
Dec 19, 202265.7665.7665.7665.7665.76-
Dec 16, 202266.3266.3265.3965.6065.607
Dec 15, 202267.9067.9066.3466.6766.6749
Dec 14, 202268.4368.5068.1868.5068.502
Dec 13, 202267.9369.4067.7268.3068.3020
Dec 12, 202267.4567.8767.4567.8767.8712
Dec 09, 202267.8168.0067.7268.0068.003
Dec 08, 202267.7667.9267.7367.7367.733
Dec 07, 202267.8068.0967.7467.9367.9333
Dec 06, 202267.8468.1967.8368.0568.058
Dec 05, 202268.7068.7068.1968.2868.2826
Dec 02, 202268.7068.7268.5668.6968.6941
Dec 01, 202269.0169.0168.5568.5968.5915
Nov 30, 202267.9968.3867.9968.3768.3717
Nov 29, 202267.9567.9867.7667.9167.91-
Nov 28, 202267.6967.9467.5267.5267.5218
Nov 25, 202268.0068.2068.0068.2068.203
Nov 24, 202267.7468.3367.7468.2068.20-
Nov 23, 202267.6967.7567.6667.6967.693
Nov 22, 202267.3767.7467.3767.7467.742
Nov 21, 202267.2367.4667.2367.4667.4635
Nov 18, 202267.0867.5167.0867.2667.2616
Nov 17, 202267.2767.4266.5866.6266.6213
Nov 16, 202267.2967.3867.0567.0567.0524
Nov 15, 202267.2867.7367.2867.3667.3613
Nov 14, 202267.4667.4667.2367.2367.2321
Nov 11, 202267.1667.2966.9567.2967.2935
Nov 10, 202264.9666.5564.9666.5566.559
Nov 09, 202265.0865.3365.0865.2265.226
Nov 08, 202265.0265.4764.7865.0865.083
Nov 07, 202265.0965.4064.8965.2465.2436
Nov 04, 202263.7665.4063.7665.2565.2517
Nov 03, 202263.0763.4763.0763.3763.377
Nov 02, 202264.3864.6863.7063.8363.8323
Nov 01, 202264.0964.8064.0964.7964.7935
Oct 31, 202263.7763.7763.4763.7063.7034
Oct 28, 202263.0664.1863.0664.1864.1832
Oct 27, 202263.4963.5663.3463.5663.5611
Oct 26, 202263.1363.7563.1363.7563.7533
Oct 25, 202262.4763.4962.4763.4963.4935
Oct 24, 202261.5962.4461.5562.4462.4418
Oct 21, 202261.1761.3260.8061.3261.3260
Oct 20, 202261.2261.9361.2261.2461.2422
Oct 19, 202261.9161.9161.5461.5461.5413
Oct 18, 202262.0362.3361.5061.5061.50-
Oct 17, 202260.2161.5660.1261.3361.3318
Oct 14, 202260.6761.0259.9159.9159.9148
Oct 13, 202258.8159.7258.1159.6259.6210
Oct 12, 202259.1159.3958.8759.0659.06-
Oct 11, 202259.1459.1458.7758.7758.77200
Oct 10, 202259.0759.7059.0059.1059.1044
Oct 07, 202260.0760.0760.0760.0760.07-
Oct 06, 202261.3461.3461.3461.3461.34-
Oct 05, 202260.7660.9560.6760.6760.67-
Oct 04, 202259.5860.7759.5860.7660.76150
Oct 03, 202257.8158.8657.8158.7758.777
Sep 30, 202258.1158.1158.1158.1158.11-
Sep 29, 202258.0158.0157.8057.8057.80100
Sep 28, 202258.0358.5457.5158.5458.54-
Sep 27, 202258.9259.4657.9357.9357.937
Sep 26, 202258.6559.1658.4858.7158.7111
Sep 23, 202260.2960.2958.7358.8758.87162
Sep 22, 202260.2861.0360.0760.0760.0717
Sep 21, 202260.2161.2660.2161.2661.2630
Sep 20, 202261.7361.7360.8560.8560.852
Sep 19, 202261.3961.8160.7261.8161.8135
Sep 16, 202261.8461.8561.5461.5961.59-
Sep 15, 202263.0463.1662.4062.4162.4135
Sep 14, 202262.6963.1962.6963.8463.84-
Sep 13, 202264.2164.7263.8464.2964.29-
Sep 12, 202263.1463.1463.1463.1463.14-
Sep 09, 202262.0263.1462.0263.1463.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement