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

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	72.53	72.53	72.33	72.33	72.33	140
Jan 26, 2023	72.53	72.53	72.53	72.53	72.53	-
Jan 25, 2023	72.53	72.53	72.53	72.53	72.53	-
Jan 24, 2023	72.53	72.53	72.53	72.53	72.53	-
Jan 23, 2023	72.53	72.53	72.53	72.53	72.53	-
Jan 20, 2023	72.53	72.53	72.53	72.53	72.53	-
Jan 19, 2023	72.53	72.53	72.53	72.53	72.53	-
Jan 18, 2023	72.27	72.53	72.27	72.53	72.53	-
Jan 17, 2023	71.64	72.19	71.64	72.19	72.19	-
Jan 16, 2023	71.60	71.83	71.60	71.79	71.79	-
Jan 13, 2023	71.16	71.79	71.16	71.79	71.79	140
Jan 12, 2023	70.56	71.19	70.56	71.19	71.19	-
Jan 11, 2023	70.11	70.69	70.11	70.69	70.69	-
Jan 10, 2023	69.89	70.07	69.89	70.07	70.07	-
Jan 09, 2023	70.14	70.16	69.91	69.93	69.93	-
Jan 06, 2023	69.23	69.23	69.23	69.23	69.23	-
Jan 05, 2023	68.69	68.97	68.69	68.83	68.83	2
Jan 04, 2023	67.61	68.56	67.61	68.56	68.56	36
Jan 03, 2023	67.55	67.55	67.48	67.48	67.48	-
Jan 02, 2023	66.35	67.01	66.35	67.01	67.01	-
Dec 30, 2022	66.52	66.52	66.35	66.35	66.35	-
Dec 29, 2022	65.89	66.82	65.89	66.82	66.82	-
Dec 28, 2022	66.54	66.78	66.47	66.78	66.78	-
Dec 27, 2022	66.50	66.91	66.50	66.88	66.88	-
Dec 23, 2022	66.41	66.41	66.20	66.21	66.21	-
Dec 22, 2022	66.99	67.04	66.18	66.18	66.18	-
Dec 21, 2022	65.87	66.91	65.87	66.91	66.91	-
Dec 20, 2022	65.25	65.68	65.09	65.68	65.68	-
Dec 19, 2022	65.76	65.76	65.76	65.76	65.76	-
Dec 16, 2022	66.32	66.32	65.39	65.60	65.60	7
Dec 15, 2022	67.90	67.90	66.34	66.67	66.67	49
Dec 14, 2022	68.43	68.50	68.18	68.50	68.50	2
Dec 13, 2022	67.93	69.40	67.72	68.30	68.30	20
Dec 12, 2022	67.45	67.87	67.45	67.87	67.87	12
Dec 09, 2022	67.81	68.00	67.72	68.00	68.00	3
Dec 08, 2022	67.76	67.92	67.73	67.73	67.73	3
Dec 07, 2022	67.80	68.09	67.74	67.93	67.93	33
Dec 06, 2022	67.84	68.19	67.83	68.05	68.05	8
Dec 05, 2022	68.70	68.70	68.19	68.28	68.28	26
Dec 02, 2022	68.70	68.72	68.56	68.69	68.69	41
Dec 01, 2022	69.01	69.01	68.55	68.59	68.59	15
Nov 30, 2022	67.99	68.38	67.99	68.37	68.37	17
Nov 29, 2022	67.95	67.98	67.76	67.91	67.91	-
Nov 28, 2022	67.69	67.94	67.52	67.52	67.52	18
Nov 25, 2022	68.00	68.20	68.00	68.20	68.20	3
Nov 24, 2022	67.74	68.33	67.74	68.20	68.20	-
Nov 23, 2022	67.69	67.75	67.66	67.69	67.69	3
Nov 22, 2022	67.37	67.74	67.37	67.74	67.74	2
Nov 21, 2022	67.23	67.46	67.23	67.46	67.46	35
Nov 18, 2022	67.08	67.51	67.08	67.26	67.26	16
Nov 17, 2022	67.27	67.42	66.58	66.62	66.62	13
Nov 16, 2022	67.29	67.38	67.05	67.05	67.05	24
Nov 15, 2022	67.28	67.73	67.28	67.36	67.36	13
Nov 14, 2022	67.46	67.46	67.23	67.23	67.23	21
Nov 11, 2022	67.16	67.29	66.95	67.29	67.29	35
Nov 10, 2022	64.96	66.55	64.96	66.55	66.55	9
Nov 09, 2022	65.08	65.33	65.08	65.22	65.22	6
Nov 08, 2022	65.02	65.47	64.78	65.08	65.08	3
Nov 07, 2022	65.09	65.40	64.89	65.24	65.24	36
Nov 04, 2022	63.76	65.40	63.76	65.25	65.25	17
Nov 03, 2022	63.07	63.47	63.07	63.37	63.37	7
Nov 02, 2022	64.38	64.68	63.70	63.83	63.83	23
Nov 01, 2022	64.09	64.80	64.09	64.79	64.79	35
Oct 31, 2022	63.77	63.77	63.47	63.70	63.70	34
Oct 28, 2022	63.06	64.18	63.06	64.18	64.18	32
Oct 27, 2022	63.49	63.56	63.34	63.56	63.56	11
Oct 26, 2022	63.13	63.75	63.13	63.75	63.75	33
Oct 25, 2022	62.47	63.49	62.47	63.49	63.49	35
Oct 24, 2022	61.59	62.44	61.55	62.44	62.44	18
Oct 21, 2022	61.17	61.32	60.80	61.32	61.32	60
Oct 20, 2022	61.22	61.93	61.22	61.24	61.24	22
Oct 19, 2022	61.91	61.91	61.54	61.54	61.54	13
Oct 18, 2022	62.03	62.33	61.50	61.50	61.50	-
Oct 17, 2022	60.21	61.56	60.12	61.33	61.33	18
Oct 14, 2022	60.67	61.02	59.91	59.91	59.91	48
Oct 13, 2022	58.81	59.72	58.11	59.62	59.62	10
Oct 12, 2022	59.11	59.39	58.87	59.06	59.06	-
Oct 11, 2022	59.14	59.14	58.77	58.77	58.77	200
Oct 10, 2022	59.07	59.70	59.00	59.10	59.10	44
Oct 07, 2022	60.07	60.07	60.07	60.07	60.07	-
Oct 06, 2022	61.34	61.34	61.34	61.34	61.34	-
Oct 05, 2022	60.76	60.95	60.67	60.67	60.67	-
Oct 04, 2022	59.58	60.77	59.58	60.76	60.76	150
Oct 03, 2022	57.81	58.86	57.81	58.77	58.77	7
Sep 30, 2022	58.11	58.11	58.11	58.11	58.11	-
Sep 29, 2022	58.01	58.01	57.80	57.80	57.80	100
Sep 28, 2022	58.03	58.54	57.51	58.54	58.54	-
Sep 27, 2022	58.92	59.46	57.93	57.93	57.93	7
Sep 26, 2022	58.65	59.16	58.48	58.71	58.71	11
Sep 23, 2022	60.29	60.29	58.73	58.87	58.87	162
Sep 22, 2022	60.28	61.03	60.07	60.07	60.07	17
Sep 21, 2022	60.21	61.26	60.21	61.26	61.26	30
Sep 20, 2022	61.73	61.73	60.85	60.85	60.85	2
Sep 19, 2022	61.39	61.81	60.72	61.81	61.81	35
Sep 16, 2022	61.84	61.85	61.54	61.59	61.59	-
Sep 15, 2022	63.04	63.16	62.40	62.41	62.41	35
Sep 14, 2022	62.69	63.19	62.69	63.84	63.84	-
Sep 13, 2022	64.21	64.72	63.84	64.29	64.29	-
Sep 12, 2022	63.14	63.14	63.14	63.14	63.14	-
Sep 09, 2022	62.02	63.14	62.02	63.14	63.14	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,079.97+19.54(+0.48%)

Dow 3034,050.59+101.18(+0.30%)

Nasdaq11,631.92+119.50(+1.04%)

Russell 20001,907.89+4.82(+0.25%)

Crude Oil79.18-1.83(-2.26%)

Gold1,926.30-3.70(-0.19%)

Xtrackers CAC 40 UCITS ETF (DX2G.F)

S&P 500
4,079.97
+19.54(+0.48%)

Dow 30
34,050.59
+101.18(+0.30%)

Nasdaq
11,631.92
+119.50(+1.04%)

Russell 2000
1,907.89
+4.82(+0.25%)

Crude Oil
79.18
-1.83(-2.26%)

Gold
1,926.30
-3.70(-0.19%)