Xtrackers CAC 40 UCITS ETF 1D

XCAC
🏛️ germany →
80.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 74.30 74.50 74.27 74.47 0.0M
2021-12-29 74.36 74.60 74.07 74.19 0.0M
2021-12-28 74.09 74.45 74.09 74.40 0.0M
2021-12-27 73.29 74.03 73.29 74.01 0.0M
2021-12-23 73.39 73.80 73.16 73.71 0.0M
2021-12-22 72.40 73.10 72.21 73.10 0.0M
2021-12-21 71.92 72.27 71.59 72.27 0.0M
2021-12-20 70.33 71.22 70.14 71.20 0.0M
2021-12-17 72.46 72.46 71.69 71.72 0.0M
2021-12-16 72.94 72.99 72.54 72.63 0.0M
2021-12-15 71.88 72.03 71.69 71.82 0.0M
2021-12-14 72.32 72.35 71.46 71.46 0.0M
2021-12-13 72.56 72.68 71.89 72.02 0.0M
2021-12-10 72.26 72.80 72.26 72.48 0.0M
2021-12-09 72.91 72.91 72.60 72.60 0.0M
2021-12-08 73.34 73.52 72.70 72.70 0.0M
2021-12-07 72.04 73.24 72.04 73.24 0.0M
2021-12-06 70.55 71.39 70.39 71.18 0.0M
2021-12-03 71.17 71.17 70.04 70.11 0.0M
2021-12-02 70.58 70.75 70.11 70.48 0.0M
2021-12-01 70.37 71.31 70.14 71.31 0.0M
2021-11-30 69.33 70.07 68.98 69.74 0.0M
2021-11-29 70.70 70.81 70.13 70.26 0.0M
2021-11-26 70.23 70.89 69.74 69.74 0.0M
2021-11-25 73.30 73.32 73.10 73.32 0.0M
2021-11-24 73.12 73.39 71.80 72.93 0.0M
2021-11-23 73.11 73.68 72.71 72.95 0.0M
2021-11-22 73.98 73.98 73.57 73.65 0.0M
2021-11-19 74.34 74.34 73.27 73.71 0.0M
2021-11-18 74.18 74.33 73.97 73.99 0.0M
2021-11-17 74.15 74.21 74.12 74.18 0.0M
2021-11-16 74.18 74.19 73.92 74.15 0.0M
2021-11-15 73.51 73.89 73.44 73.83 0.0M
2021-11-12 73.25 73.44 73.25 73.44 0.0M
2021-11-11 72.88 73.12 72.88 73.12 0.0M
2021-11-10 73.07 73.07 72.73 72.96 0.0M
2021-11-09 72.65 73.26 72.65 72.91 0.0M
2021-11-08 73.00 73.18 72.96 73.00 0.0M
2021-11-05 72.45 73.13 72.45 72.91 0.0M
2021-11-04 72.28 72.35 72.20 72.35 0.0M
2021-11-03 71.81 72.03 71.76 72.00 0.0M
2021-11-02 71.29 71.75 71.29 71.75 0.0M
2021-11-01 71.10 71.46 71.10 71.42 0.0M
2021-10-29 70.12 70.72 70.12 70.72 0.0M
2021-10-28 70.06 70.46 70.06 70.46 0.0M
2021-10-27 70.07 70.07 69.77 69.92 0.0M
2021-10-26 69.68 70.15 69.68 70.08 0.0M
2021-10-25 69.80 69.80 69.49 69.54 0.0M
2021-10-22 69.61 70.03 69.61 69.77 0.0M
2021-10-21 69.04 69.36 69.04 69.24 0.0M
2021-10-20 68.94 69.52 68.94 69.50 0.0M
2021-10-19 69.32 69.32 68.97 69.11 0.0M
2021-10-18 69.35 69.35 68.89 69.11 0.0M
2021-10-15 69.57 69.83 69.47 69.73 0.0M
2021-10-14 68.73 69.29 68.63 69.29 0.0M
2021-10-13 67.60 68.43 67.60 68.34 0.0M
2021-10-12 67.27 67.83 67.27 67.80 0.0M
2021-10-11 67.81 68.07 67.71 68.07 0.0M
2021-10-08 68.44 68.44 67.92 67.92 0.0M
2021-10-07 68.16 68.45 67.96 68.39 0.0M
2021-10-06 67.37 67.37 66.62 67.25 0.0M
2021-10-05 67.32 68.14 67.32 68.14 0.0M
2021-10-04 67.14 67.63 67.06 67.06 0.0M
2021-10-01 66.53 67.55 66.53 67.52 0.0M
2021-09-30 68.51 68.51 67.44 67.56 0.0M
2021-09-29 67.87 68.24 67.80 67.98 0.0M
2021-09-28 68.70 68.70 67.35 67.35 0.0M
2021-09-27 69.23 69.23 68.83 68.84 0.0M
2021-09-24 68.99 68.99 68.61 68.64 0.0M
2021-09-23 69.22 69.48 69.09 69.39 0.0M
2021-09-22 68.48 68.75 68.48 68.73 0.0M
2021-09-21 67.33 67.96 67.33 67.81 0.1M
2021-09-20 66.93 66.93 66.14 66.75 0.0M
2021-09-17 69.09 69.29 67.87 67.94 0.0M
2021-09-16 68.52 68.92 68.52 68.55 0.0M
2021-09-15 68.80 68.80 68.11 68.16 0.0M
2021-09-14 68.95 69.03 68.54 68.83 0.0M
2021-09-13 69.22 69.51 69.07 69.10 0.0M
2021-09-10 69.38 69.40 68.85 68.93 0.0M
2021-09-09 68.40 69.33 68.40 69.19 0.0M
2021-09-08 68.94 69.42 68.77 69.01 0.0M
2021-09-07 69.66 69.73 69.57 69.57 0.0M
2021-09-06 69.43 69.77 69.43 69.76 0.0M
2021-09-03 69.75 69.78 69.15 69.15 0.0M
2021-09-02 69.87 70.05 69.87 69.96 0.0M
2021-09-01 69.66 70.00 69.65 69.93 0.0M
2021-08-31 69.14 69.32 68.80 69.11 0.0M
2021-08-30 69.13 69.25 69.08 69.18 0.0M
2021-08-27 68.76 69.12 68.70 69.12 0.0M
2021-08-26 68.76 68.91 68.74 68.87 0.0M
2021-08-25 69.08 69.10 68.97 69.10 0.0M
2021-08-24 69.39 69.39 68.63 68.89 0.0M
2021-08-23 69.08 69.27 68.88 69.09 0.0M
2021-08-20 68.36 68.54 67.95 68.53 0.0M
2021-08-19 68.80 68.80 68.00 68.26 0.0M
2021-08-18 70.64 70.64 69.94 69.99 0.0M
2021-08-17 70.44 70.55 70.26 70.48 0.0M
2021-08-16 70.75 70.75 70.55 70.72 0.0M
2021-08-13 71.22 71.41 71.18 71.29 0.0M
2021-08-12 70.94 71.21 70.90 71.21 0.0M
2021-08-11 70.78 70.94 70.58 70.94 0.0M
2021-08-10 70.58 70.64 70.45 70.53 0.0M
2021-08-09 70.70 70.70 70.39 70.48 0.0M
2021-08-06 70.08 70.59 69.98 70.50 0.0M
2021-08-05 69.95 70.16 69.89 70.14 0.0M
2021-08-04 69.75 69.89 69.61 69.74 0.0M
2021-08-03 69.14 69.71 69.14 69.61 0.0M
2021-08-02 68.97 69.17 68.70 69.03 0.0M
2021-07-30 68.36 68.69 68.36 68.40 0.0M
2021-07-29 68.77 68.91 68.60 68.60 0.0M
2021-07-28 67.63 68.34 67.63 68.34 0.0M
2021-07-27 67.86 67.99 67.43 67.51 0.0M
2021-07-26 67.66 68.07 67.50 68.03 0.0M
2021-07-23 67.35 67.96 67.35 67.94 0.0M
2021-07-22 67.27 67.38 66.97 67.07 0.0M
2021-07-21 66.09 66.89 66.09 66.89 0.0M
2021-07-20 65.59 65.96 65.28 65.69 0.0M
2021-07-19 66.05 66.05 64.72 65.10 0.0M
2021-07-16 67.30 67.44 66.61 66.84 0.0M
2021-07-15 67.62 67.62 66.99 67.16 0.0M
2021-07-14 67.68 67.82 67.65 67.79 0.0M
2021-07-13 67.82 67.87 67.58 67.80 0.0M
2021-07-12 67.44 67.90 67.30 67.85 0.0M
2021-07-09 66.64 67.53 66.64 67.53 0.0M
2021-07-08 66.96 66.96 65.71 66.14 0.0M
2021-07-07 67.49 67.55 67.20 67.54 0.0M
2021-07-06 67.65 67.71 67.07 67.30 0.0M
2021-07-05 67.70 67.97 67.43 67.91 0.0M
2021-07-02 67.85 68.01 67.66 67.74 0.0M
2021-07-01 67.84 68.11 67.29 67.76 0.0M
2021-06-30 67.98 67.98 66.97 67.34 0.0M
2021-06-29 67.96 68.20 67.93 67.93 0.0M
2021-06-28 68.41 68.41 67.81 67.81 0.0M
2021-06-25 68.62 68.62 68.29 68.49 0.0M
2021-06-24 67.94 68.63 67.94 68.63 0.0M
2021-06-23 68.32 68.32 67.61 67.61 0.0M
2021-06-22 68.16 68.28 68.08 68.28 0.0M
2021-06-21 67.52 68.19 67.27 68.19 0.0M
2021-06-18 68.83 69.00 67.72 67.81 0.0M
2021-06-17 68.70 68.88 68.31 68.88 0.0M
2021-06-16 68.76 68.76 68.53 68.71 0.0M
2021-06-15 68.53 68.68 68.53 68.56 0.0M
2021-06-14 68.45 68.45 68.11 68.30 0.0M
2021-06-11 67.67 68.18 67.65 68.11 0.0M
2021-06-10 67.76 67.76 67.40 67.55 0.0M
2021-06-09 67.71 67.75 67.57 67.75 0.0M
2021-06-08 67.60 67.81 67.60 67.63 0.0M
2021-06-07 67.21 67.63 67.21 67.54 0.0M
2021-06-04 67.13 67.23 67.06 67.23 0.0M
2021-06-03 67.33 67.33 66.94 67.13 0.0M
2021-06-02 67.08 67.27 66.95 67.27 0.0M
2021-06-01 66.74 67.22 66.74 66.94 0.0M
2021-05-31 66.85 66.86 66.48 66.48 0.0M
2021-05-28 66.52 66.87 66.52 66.87 0.0M
2021-05-27 65.85 66.59 65.85 66.32 0.0M
2021-05-26 66.12 66.12 65.83 65.86 0.0M
2021-05-25 66.01 66.15 65.87 65.87 0.0M
2021-05-21 65.44 65.73 65.44 65.62 0.0M
2021-05-20 64.81 65.26 64.79 65.26 0.0M
2021-05-19 64.65 64.85 63.91 64.37 0.0M
2021-05-18 65.89 65.89 65.36 65.36 0.0M
2021-05-17 65.65 65.83 65.35 65.42 0.0M
2021-05-14 64.86 65.56 64.70 65.56 0.0M
2021-05-13 63.71 64.69 63.27 64.63 0.0M
2021-05-12 64.38 64.55 63.99 64.46 0.0M
2021-05-11 64.70 64.70 63.98 64.25 0.0M
2021-05-10 65.60 65.60 65.40 65.52 0.0M
2021-05-07 65.42 65.42 65.05 65.39 0.0M
2021-05-06 65.09 65.09 64.64 65.02 0.0M
2021-05-05 64.24 64.83 64.24 64.83 0.0M
2021-05-04 64.49 64.83 63.74 63.75 0.0M
2021-05-03 64.06 64.32 63.95 64.32 0.0M
2021-04-30 64.40 64.41 63.91 63.91 0.0M
2021-04-29 64.59 64.66 64.24 64.24 0.0M
2021-04-28 64.22 64.35 64.08 64.26 0.0M
2021-04-27 65.02 65.07 64.89 64.98 0.0M
2021-04-26 64.72 65.06 64.66 64.99 0.0M
2021-04-23 64.89 64.94 64.53 64.83 0.0M
2021-04-22 64.49 65.02 64.49 64.96 0.0M
2021-04-21 64.07 64.47 64.07 64.42 0.0M
2021-04-20 65.19 65.19 63.80 63.80 0.0M
2021-04-19 65.17 65.36 65.13 65.18 0.0M
2021-04-16 64.58 65.12 64.58 65.12 0.0M
2021-04-15 64.40 64.65 64.40 64.56 0.0M
2021-04-14 64.34 64.35 64.12 64.29 0.0M
2021-04-13 63.85 64.09 63.85 63.99 0.0M
2021-04-12 63.83 63.97 63.80 63.80 0.0M
2021-04-09 63.84 64.04 63.79 63.88 0.0M
2021-04-08 63.77 63.87 63.71 63.87 0.0M
2021-04-07 63.46 63.70 63.46 63.48 0.0M
2021-04-06 63.69 63.71 63.42 63.53 0.0M
2021-04-01 62.77 63.27 62.77 63.22 0.0M
2021-03-31 62.92 62.93 62.82 62.84 0.0M
2021-03-30 62.65 63.15 62.55 63.03 0.0M
2021-03-29 62.19 62.35 62.03 62.30 0.0M
2021-03-26 62.02 62.04 61.90 62.04 0.0M
2021-03-25 61.19 61.65 60.98 61.65 0.0M
2021-03-24 61.01 61.55 61.01 61.51 0.0M
2021-03-23 61.44 61.70 61.38 61.46 0.0M
2021-03-22 61.67 61.95 61.66 61.76 0.0M
2021-03-19 62.36 62.58 61.93 62.04 0.0M
2021-03-18 62.97 62.97 62.59 62.69 0.0M
2021-03-17 62.59 62.76 62.50 62.65 0.0M
2021-03-16 62.58 62.70 62.49 62.68 0.0M
2021-03-15 62.76 62.96 62.28 62.41 0.0M
2021-03-12 62.42 62.55 62.27 62.55 0.0M
2021-03-11 62.23 62.44 62.08 62.44 0.0M
2021-03-10 61.27 62.01 61.27 61.98 0.0M
2021-03-09 61.18 61.40 61.16 61.33 0.0M
2021-03-08 60.25 61.15 60.19 61.06 0.0M
2021-03-05 60.06 60.27 59.73 59.88 0.0M
2021-03-04 60.21 60.51 60.17 60.41 0.0M
2021-03-03 60.44 60.51 60.00 60.34 0.0M
2021-03-02 59.83 60.34 59.83 60.14 0.0M
2021-03-01 59.90 60.04 59.74 60.00 0.0M
2021-02-26 59.00 59.64 59.00 59.07 0.0M
2021-02-25 60.31 60.34 59.83 59.83 0.0M
2021-02-24 59.86 60.05 59.76 60.05 0.0M
2021-02-23 59.94 59.94 59.62 59.84 0.0M
2021-02-22 59.41 59.79 59.10 59.74 0.0M
2021-02-19 59.48 59.80 59.41 59.79 0.0M
2021-02-18 59.72 59.78 59.30 59.30 0.0M
2021-02-17 59.63 59.92 59.53 59.65 0.0M
2021-02-16 59.99 60.01 59.86 59.92 0.0M
2021-02-15 59.45 60.12 59.45 59.96 0.0M
2021-02-12 58.59 59.09 58.39 59.09 0.0M
2021-02-11 58.85 58.92 58.71 58.76 0.0M
2021-02-10 59.16 59.16 58.69 58.69 0.0M
2021-02-09 58.95 58.96 58.76 58.96 0.0M
2021-02-08 58.86 59.07 58.77 58.85 0.0M
2021-02-05 58.35 58.72 58.35 58.63 0.0M
2021-02-04 57.74 58.08 57.71 58.08 0.0M
2021-02-03 58.13 58.13 57.57 57.57 0.0M
2021-02-02 57.01 57.67 57.01 57.63 0.0M
2021-02-01 56.41 56.67 56.30 56.54 0.0M
2021-01-29 56.10 56.57 55.84 55.84 0.0M
2021-01-28 55.95 57.21 55.81 57.10 0.0M
2021-01-27 57.05 57.25 55.99 56.48 0.0M
2021-01-26 56.65 57.52 56.65 57.17 0.0M
2021-01-25 57.67 57.67 56.47 56.67 0.0M
2021-01-22 57.67 57.67 57.11 57.51 0.0M
2021-01-21 58.62 58.62 57.81 57.81 0.0M
2021-01-20 58.12 58.29 58.07 58.25 0.0M
2021-01-19 58.40 58.40 57.89 57.89 0.0M
2021-01-18 57.80 58.12 57.78 58.12 0.0M
2021-01-15 58.41 58.41 57.61 58.00 0.0M
2021-01-14 58.54 58.71 58.54 58.71 0.0M
2021-01-13 58.50 58.73 58.34 58.58 0.0M
2021-01-12 58.69 58.69 58.41 58.41 0.0M
2021-01-11 58.92 58.92 58.42 58.50 0.0M
2021-01-08 59.08 59.08 58.80 59.02 0.0M
2021-01-07 58.60 58.67 58.37 58.66 0.0M
2021-01-06 58.01 58.41 57.93 58.21 0.0M
2021-01-05 57.75 57.87 57.25 57.55 0.0M
2021-01-04 58.16 58.50 57.70 57.70 0.0M