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
2022-12-30 66.59 66.59 66.36 66.40 0.0M
2022-12-29 65.99 67.00 65.99 67.00 0.0M
2022-12-28 66.71 66.86 66.28 66.31 0.0M
2022-12-27 66.73 66.96 66.67 66.70 0.0M
2022-12-23 66.41 66.52 66.09 66.28 0.0M
2022-12-22 67.22 67.26 66.23 66.35 0.0M
2022-12-21 65.96 67.00 65.96 67.00 0.0M
2022-12-20 65.42 65.78 65.12 65.67 0.0M
2022-12-19 65.92 66.23 65.90 65.90 0.0M
2022-12-16 66.27 66.27 65.40 65.66 0.0M
2022-12-15 67.97 67.97 66.38 66.38 0.0M
2022-12-14 68.50 68.57 68.22 68.56 0.0M
2022-12-13 67.98 69.21 67.78 68.67 0.0M
2022-12-12 67.67 68.00 67.64 67.74 0.0M
2022-12-09 67.82 68.01 67.50 67.99 0.0M
2022-12-08 67.93 67.98 67.60 67.68 0.0M
2022-12-07 68.12 68.14 67.71 67.85 0.0M
2022-12-06 68.20 68.20 68.03 68.05 0.0M
2022-12-05 68.45 68.55 68.10 68.18 0.0M
2022-12-02 68.44 68.84 68.10 68.64 0.0M
2022-12-01 69.05 69.05 68.57 68.76 0.0M
2022-11-30 68.23 68.58 68.03 68.58 0.0M
2022-11-29 67.98 68.00 67.81 67.81 0.0M
2022-11-28 67.90 68.02 67.68 67.88 0.0M
2022-11-25 68.19 68.34 68.08 68.28 0.0M
2022-11-24 67.97 68.35 67.97 68.17 0.0M
2022-11-23 67.82 67.93 67.52 67.87 0.0M
2022-11-22 67.44 67.76 67.43 67.72 0.0M
2022-11-21 67.55 67.55 67.35 67.50 0.0M
2022-11-18 67.30 67.74 67.30 67.53 0.0M
2022-11-17 67.53 67.53 66.38 66.93 0.0M
2022-11-16 67.75 67.75 67.13 67.23 0.0M
2022-11-15 67.48 67.72 67.41 67.63 0.0M
2022-11-14 67.31 67.56 67.19 67.28 0.0M
2022-11-11 67.23 67.36 66.87 67.05 0.0M
2022-11-10 65.04 66.77 64.93 66.69 0.0M
2022-11-09 65.42 65.52 65.16 65.38 0.0M
2022-11-08 64.92 65.52 64.88 65.52 0.0M
2022-11-07 64.72 65.41 64.72 65.23 0.0M
2022-11-04 64.00 65.71 63.92 65.12 0.0M
2022-11-03 63.19 63.42 62.97 63.42 0.0M
2022-11-02 64.69 64.69 63.82 63.83 0.0M
2022-11-01 64.48 64.81 64.23 64.26 0.0M
2022-10-31 63.69 63.94 63.58 63.71 0.0M
2022-10-28 63.08 63.81 63.03 63.75 0.0M
2022-10-27 63.54 63.59 63.13 63.53 0.0M
2022-10-26 63.48 63.83 63.38 63.83 0.0M
2022-10-25 62.75 63.59 62.39 63.59 0.0M
2022-10-24 62.07 62.65 61.43 62.39 0.0M
2022-10-21 61.25 61.35 60.63 61.35 0.0M
2022-10-20 61.60 61.90 61.41 61.88 0.0M
2022-10-19 61.85 61.96 61.41 61.41 0.0M
2022-10-18 61.92 62.37 61.62 61.63 0.0M
2022-10-17 60.60 61.65 60.36 61.39 0.0M
2022-10-14 60.74 61.32 60.23 60.28 0.0M
2022-10-13 58.76 59.90 58.07 59.90 0.0M
2022-10-12 59.30 59.54 59.08 59.13 0.0M
2022-10-11 58.91 59.31 58.80 59.31 0.0M
2022-10-10 59.30 59.60 59.09 59.38 0.0M
2022-10-07 60.28 60.48 59.63 59.63 0.0M
2022-10-06 61.02 61.02 60.28 60.41 0.0M
2022-10-05 60.92 61.04 60.54 60.93 0.0M
2022-10-04 59.60 61.39 59.60 61.39 0.0M
2022-10-03 57.83 58.95 57.65 58.88 0.0M
2022-09-30 58.10 58.49 58.00 58.49 0.0M
2022-09-29 58.16 58.16 57.41 57.82 0.0M
2022-09-28 58.11 58.63 57.50 58.63 0.0M
2022-09-27 59.11 59.42 58.47 58.47 0.0M
2022-09-26 58.67 59.20 58.57 58.68 0.0M
2022-09-23 60.02 60.11 58.72 58.78 0.0M
2022-09-22 60.35 61.06 60.18 60.18 0.0M
2022-09-21 60.28 61.35 60.28 61.35 0.0M
2022-09-20 61.77 62.11 60.65 60.68 0.0M
2022-09-19 61.14 61.86 60.77 61.57 0.0M
2022-09-16 61.96 62.09 61.55 61.69 0.0M
2022-09-15 63.15 63.35 62.45 62.52 0.0M
2022-09-14 63.22 63.46 62.84 63.21 0.0M
2022-09-13 64.55 64.76 63.42 63.42 0.0M
2022-09-12 63.36 64.31 63.36 64.31 0.0M
2022-09-09 62.38 63.23 62.38 63.12 0.0M
2022-09-08 62.35 62.35 61.93 62.17 0.0M
2022-09-07 61.54 62.08 61.50 62.02 0.0M
2022-09-06 61.98 62.19 61.58 62.01 0.0M
2022-09-05 61.28 61.98 61.22 61.85 0.0M
2022-09-02 61.60 62.71 61.48 62.65 0.0M
2022-09-01 61.64 61.64 61.10 61.35 0.0M
2022-08-31 63.20 63.20 62.22 62.22 0.0M
2022-08-30 63.50 63.95 62.92 63.05 0.0M
2022-08-29 63.12 63.24 62.49 63.19 0.0M
2022-08-26 65.13 65.13 63.66 63.69 0.0M
2022-08-25 65.34 65.34 64.78 64.78 0.0M
2022-08-24 64.45 64.92 64.27 64.92 0.0M
2022-08-23 64.43 64.82 64.43 64.60 0.0M
2022-08-22 65.58 65.58 64.59 64.77 0.0M
2022-08-19 66.26 66.26 65.96 66.01 0.0M
2022-08-18 66.28 66.69 66.28 66.60 0.0M
2022-08-17 67.08 67.08 66.25 66.28 0.0M
2022-08-16 66.92 67.09 66.79 66.97 0.0M
2022-08-15 66.90 66.90 66.46 66.75 0.0M
2022-08-12 66.59 66.91 66.52 66.63 0.0M
2022-08-11 66.63 66.63 66.07 66.48 0.0M
2022-08-10 65.70 66.37 65.58 66.24 0.0M
2022-08-09 67.82 67.97 67.53 67.58 0.0M
2022-08-08 67.87 68.29 67.77 67.97 0.0M
2022-08-05 67.72 67.89 67.28 67.40 0.0M
2022-08-04 67.58 68.11 67.58 67.84 0.0M
2022-08-03 66.68 67.45 66.68 67.45 0.0M
2022-08-02 66.81 66.94 66.54 66.80 0.0M
2022-08-01 67.08 67.54 67.04 67.04 0.0M
2022-07-29 66.74 67.41 66.74 67.21 0.0M
2022-07-28 65.51 66.06 65.08 66.06 0.0M
2022-07-27 64.63 65.25 64.63 65.19 0.0M
2022-07-26 64.88 64.98 64.63 64.72 0.0M
2022-07-25 64.59 65.12 64.48 64.94 0.0M
2022-07-22 64.32 64.98 64.32 64.66 0.0M
2022-07-21 64.38 64.60 64.10 64.60 0.0M
2022-07-20 64.84 64.85 64.26 64.45 0.0M
2022-07-19 63.15 64.68 62.78 64.56 0.0M
2022-07-18 63.16 63.77 63.16 63.43 0.0M
2022-07-15 61.65 62.87 61.65 62.87 0.0M
2022-07-14 62.29 62.41 61.29 61.58 0.0M
2022-07-13 62.67 62.77 61.95 62.48 0.0M
2022-07-12 62.13 62.99 61.80 62.99 0.0M
2022-07-11 61.86 62.47 61.86 62.43 0.0M
2022-07-08 62.51 62.85 62.34 62.74 0.0M
2022-07-07 62.26 62.70 62.26 62.58 0.0M
2022-07-06 61.32 61.66 61.16 61.52 0.0M
2022-07-05 62.21 62.21 60.30 60.30 0.0M
2022-07-04 62.20 62.37 61.93 61.93 0.0M
2022-07-01 60.98 61.90 60.98 61.75 0.0M
2022-06-30 61.55 61.58 60.96 61.58 0.0M
2022-06-29 62.75 63.02 62.44 62.82 0.0M
2022-06-28 63.48 63.88 63.31 63.31 0.0M
2022-06-27 63.60 63.86 62.94 62.94 0.0M
2022-06-24 61.48 63.19 61.48 63.19 0.0M
2022-06-23 61.25 61.77 61.02 61.14 0.0M
2022-06-22 60.94 61.68 60.82 61.54 0.0M
2022-06-21 61.94 62.53 61.94 62.04 0.0M
2022-06-20 61.29 61.50 60.99 61.50 0.0M
2022-06-17 61.37 61.95 61.00 61.09 0.0M
2022-06-16 62.46 62.46 61.04 61.04 0.0M
2022-06-15 62.73 62.90 62.26 62.68 0.0M
2022-06-14 62.99 62.99 61.66 61.81 0.0M
2022-06-13 63.37 63.53 62.44 62.67 0.0M
2022-06-10 65.57 65.57 64.17 64.17 0.0M
2022-06-09 66.58 66.84 65.98 66.09 0.0M
2022-06-08 67.53 67.53 66.74 67.00 0.0M
2022-06-07 67.73 67.73 67.19 67.52 0.0M
2022-06-06 67.96 68.36 67.92 68.07 0.0M
2022-06-03 67.84 67.84 67.18 67.25 0.0M
2022-06-02 66.97 67.50 66.97 67.40 0.0M
2022-06-01 67.51 67.51 66.51 66.51 0.0M
2022-05-31 67.79 67.79 66.93 67.09 0.0M
2022-05-30 68.02 68.25 67.94 68.05 0.0M
2022-05-27 66.90 67.55 66.65 67.55 0.0M
2022-05-26 65.27 66.37 65.27 66.37 0.0M
2022-05-25 65.10 65.19 64.70 65.17 0.0M
2022-05-24 65.09 65.35 64.68 64.68 0.0M
2022-05-23 65.53 65.75 64.91 65.75 0.0M
2022-05-20 64.97 65.72 64.70 64.80 0.0M
2022-05-19 64.77 64.77 64.00 64.72 0.0M
2022-05-18 66.39 66.39 65.40 65.45 0.0M
2022-05-17 65.94 66.42 65.83 66.32 0.0M
2022-05-16 65.15 65.41 64.82 65.20 0.0M
2022-05-13 64.27 65.52 64.27 65.52 0.0M
2022-05-12 63.11 63.84 62.79 63.83 0.0M
2022-05-11 63.65 64.53 63.29 64.53 0.0M
2022-05-10 63.16 63.82 62.97 62.97 0.0M
2022-05-09 64.06 64.21 62.60 62.61 0.0M
2022-05-06 64.93 64.93 64.06 64.31 0.0M
2022-05-05 67.09 67.09 65.06 65.16 0.0M
2022-05-04 66.43 66.43 65.49 65.49 0.0M
2022-05-03 66.02 66.66 65.75 66.25 0.0M
2022-05-02 66.25 66.25 65.70 65.73 0.0M
2022-04-29 67.08 67.42 66.78 66.91 0.0M
2022-04-28 66.72 67.34 66.00 66.56 0.0M
2022-04-27 65.65 66.23 65.34 65.90 0.0M
2022-04-26 67.82 68.09 67.02 67.02 0.0M
2022-04-25 67.42 67.83 66.77 67.36 0.0M
2022-04-22 68.95 69.25 68.41 68.41 0.0M
2022-04-21 69.22 70.35 69.22 69.93 0.0M
2022-04-20 68.16 69.10 68.16 68.99 0.0M
2022-04-19 68.21 68.39 67.77 68.07 0.0M
2022-04-14 68.37 68.58 68.17 68.52 0.0M
2022-04-13 67.91 67.99 67.34 67.99 0.0M
2022-04-12 66.95 68.15 66.89 67.88 0.0M
2022-04-11 68.11 68.68 68.07 68.17 0.0M
2022-04-08 68.03 68.38 67.60 67.98 0.0M
2022-04-07 67.92 68.24 67.14 67.14 0.0M
2022-04-06 68.83 68.83 67.24 67.43 0.0M
2022-04-05 69.94 69.98 68.65 68.97 0.0M
2022-04-04 69.76 70.03 69.21 69.91 0.0M
2022-04-01 69.29 69.67 69.29 69.40 0.0M
2022-03-31 70.32 70.32 69.23 69.26 0.0M
2022-03-30 70.26 70.26 69.85 70.09 0.0M
2022-03-29 69.34 70.77 69.34 70.55 0.0M
2022-03-28 68.55 69.25 68.49 68.49 0.0M
2022-03-25 68.32 68.79 68.01 68.06 0.0M
2022-03-24 68.66 68.77 68.13 68.13 0.0M
2022-03-23 69.34 69.47 68.37 68.37 0.0M
2022-03-22 68.58 69.37 68.58 69.36 0.0M
2022-03-21 68.87 68.89 68.20 68.20 0.0M
2022-03-18 68.60 68.93 67.91 68.93 0.0M
2022-03-17 68.88 68.89 68.27 68.64 0.0M
2022-03-16 67.62 68.86 67.52 68.56 0.0M
2022-03-15 65.35 66.33 64.69 66.21 0.0M
2022-03-14 65.34 66.55 65.34 66.19 0.0M
2022-03-11 64.93 66.17 64.29 65.09 0.0M
2022-03-10 65.99 65.99 64.19 64.51 0.0M
2022-03-09 63.73 66.63 63.73 66.63 0.0M
2022-03-08 61.84 63.68 61.68 62.09 0.0M
2022-03-07 60.47 63.53 60.08 62.07 0.0M
2022-03-04 65.51 65.51 62.93 62.93 0.0M
2022-03-03 67.85 68.05 66.27 66.27 0.0M
2022-03-02 66.03 67.88 65.90 67.48 0.0M
2022-03-01 69.09 69.26 66.49 66.49 0.0M
2022-02-28 68.96 69.43 68.05 69.29 0.0M
2022-02-25 68.58 70.36 67.96 70.30 0.0M
2022-02-24 68.08 68.86 66.98 67.77 0.0M
2022-02-23 70.85 71.73 70.52 70.55 0.0M
2022-02-22 68.99 70.69 68.99 70.56 0.0M
2022-02-21 72.47 72.47 70.19 70.48 0.0M
2022-02-18 72.19 72.58 71.88 71.97 0.0M
2022-02-17 72.80 72.80 71.83 72.11 0.0M
2022-02-16 72.58 72.63 71.98 72.22 0.0M
2022-02-15 71.07 72.51 71.07 72.51 0.0M
2022-02-14 71.27 71.27 70.19 71.18 0.0M
2022-02-11 73.15 73.15 72.68 72.68 0.0M
2022-02-10 74.28 74.28 73.48 73.70 0.0M
2022-02-09 73.66 74.15 73.65 74.10 0.0M
2022-02-08 72.77 73.42 72.71 72.96 0.0M
2022-02-07 72.59 72.89 71.96 72.74 0.0M
2022-02-04 73.18 73.18 71.98 72.18 0.0M
2022-02-03 73.78 73.86 72.65 72.65 0.0M
2022-02-02 73.94 74.20 73.85 73.85 0.0M
2022-02-01 73.35 73.71 73.20 73.71 0.0M
2022-01-31 72.87 73.06 72.11 72.64 0.0M
2022-01-28 72.99 72.99 71.40 72.26 0.0M
2022-01-27 71.50 73.03 71.50 72.94 0.0M
2022-01-26 71.80 72.88 71.80 72.42 0.0M
2022-01-25 71.13 71.35 70.46 70.89 0.0M
2022-01-24 72.97 73.37 70.42 70.42 0.0M
2022-01-21 73.77 73.77 72.85 73.35 0.0M
2022-01-20 74.59 74.69 74.11 74.69 0.0M
2022-01-19 73.80 74.80 73.80 74.42 0.0M
2022-01-18 74.35 74.35 73.90 74.03 0.0M
2022-01-17 74.34 74.82 74.34 74.78 0.0M
2022-01-14 74.02 74.37 73.93 74.13 0.0M
2022-01-13 74.86 75.02 74.43 74.73 0.0M
2022-01-12 75.04 75.18 74.76 75.11 0.0M
2022-01-11 74.64 74.90 74.37 74.59 0.0M
2022-01-10 75.12 75.12 73.75 73.81 0.0M
2022-01-07 75.19 75.32 74.73 74.89 0.0M
2022-01-06 75.70 75.92 75.25 75.25 0.0M
2022-01-05 75.99 76.62 75.90 76.57 0.0M
2022-01-04 75.32 76.06 75.32 75.87 0.0M
2022-01-03 74.69 75.18 74.69 74.90 0.0M