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
2023-12-29 76.77 76.90 76.75 76.85 0.0M
2023-12-28 77.43 77.43 76.56 76.56 0.0M
2023-12-27 77.33 77.33 76.80 77.00 0.0M
2023-12-22 76.85 77.13 76.77 77.01 0.0M
2023-12-21 76.78 76.96 76.66 76.96 0.0M
2023-12-20 77.21 77.21 76.93 77.09 0.0M
2023-12-19 76.94 76.97 76.82 76.97 0.0M
2023-12-18 76.93 77.01 76.83 76.88 0.0M
2023-12-15 77.28 77.53 76.93 77.26 0.0M
2023-12-14 77.35 77.57 76.74 77.00 0.0M
2023-12-13 76.72 76.97 76.53 76.54 0.0M
2023-12-12 76.86 76.94 76.65 76.68 0.0M
2023-12-11 76.55 76.75 76.53 76.73 0.0M
2023-12-08 75.65 76.49 75.62 76.49 0.0M
2023-12-07 75.43 75.52 75.36 75.48 0.0M
2023-12-06 75.21 75.70 75.20 75.59 0.0M
2023-12-05 74.76 75.06 74.66 75.06 0.0M
2023-12-04 74.70 74.70 74.41 74.49 0.0M
2023-12-01 74.58 74.60 74.28 74.55 0.0M
2023-11-30 73.89 74.33 73.85 74.20 0.0M
2023-11-29 73.60 74.01 73.60 73.79 0.0M
2023-11-28 73.68 73.68 73.28 73.61 0.0M
2023-11-27 74.23 74.23 73.78 73.78 0.0M
2023-11-24 73.83 74.05 73.81 74.05 0.0M
2023-11-23 73.87 73.91 73.74 73.86 0.0M
2023-11-22 73.63 73.77 73.57 73.69 0.0M
2023-11-21 73.48 73.51 73.30 73.36 0.0M
2023-11-20 73.65 73.70 73.48 73.54 0.0M
2023-11-17 73.17 73.47 73.08 73.41 0.0M
2023-11-16 73.08 73.14 72.73 72.73 0.1M
2023-11-15 73.25 73.40 73.13 73.13 0.0M
2023-11-14 72.02 73.04 71.93 72.95 0.0M
2023-11-13 71.76 72.00 71.65 71.93 0.0M
2023-11-10 71.72 71.75 71.20 71.45 0.0M
2023-11-09 71.38 72.17 71.32 72.17 0.0M
2023-11-08 70.53 71.59 70.51 71.36 0.0M
2023-11-07 70.90 71.08 70.77 70.93 0.0M
2023-11-06 71.60 71.64 71.12 71.12 0.0M
2023-11-03 71.76 71.76 71.51 71.51 0.0M
2023-11-02 71.05 71.81 71.05 71.63 0.0M
2023-11-01 69.96 70.52 69.69 70.27 0.1M
2023-10-31 69.43 70.01 69.34 69.78 0.1M
2023-10-30 69.16 69.38 69.15 69.26 0.0M
2023-10-27 69.27 69.56 68.93 68.95 0.0M
2023-10-26 69.39 70.06 69.31 69.86 0.0M
2023-10-25 69.56 70.12 69.51 70.12 0.0M
2023-10-24 69.63 70.09 69.34 69.88 0.0M
2023-10-23 69.18 69.52 68.74 69.52 0.0M
2023-10-20 69.44 69.77 69.15 69.19 0.0M
2023-10-19 69.87 70.36 69.71 70.21 0.2M
2023-10-18 71.22 71.45 70.57 70.63 0.2M
2023-10-17 71.23 71.48 70.90 71.33 0.0M
2023-10-16 71.34 71.51 70.68 71.29 0.0M
2023-10-13 71.93 72.02 71.04 71.04 0.0M
2023-10-12 72.73 72.84 72.06 72.06 0.0M
2023-10-11 71.97 72.72 71.97 72.31 0.0M
2023-10-10 71.99 72.72 71.99 72.67 0.0M
2023-10-09 71.53 71.59 71.13 71.24 0.0M
2023-10-06 71.17 71.65 70.96 71.65 0.0M
2023-10-05 70.97 71.25 70.83 71.03 0.0M
2023-10-04 70.63 71.29 70.63 70.96 0.0M
2023-10-03 71.43 71.75 71.00 71.01 0.0M
2023-10-02 72.77 72.98 71.47 71.66 0.0M
2023-09-29 72.33 73.08 72.33 72.38 0.0M
2023-09-28 71.89 72.26 71.55 72.26 0.0M
2023-09-27 71.69 71.94 71.69 71.75 0.0M
2023-09-26 71.89 71.96 71.71 71.79 0.0M
2023-09-25 72.84 72.98 72.03 72.28 0.0M
2023-09-22 72.40 72.96 72.40 72.88 0.0M
2023-09-21 73.70 73.70 73.20 73.20 0.0M
2023-09-20 73.98 74.58 73.83 74.41 0.0M
2023-09-19 73.61 74.00 73.61 73.85 0.0M
2023-09-18 74.63 74.63 73.69 73.74 0.0M
2023-09-15 75.11 75.36 74.74 74.81 0.0M
2023-09-14 73.21 74.37 73.11 74.20 0.0M
2023-09-13 73.45 73.59 73.05 73.40 0.0M
2023-09-12 74.03 74.03 73.63 73.70 0.0M
2023-09-11 73.93 74.06 73.87 73.94 0.0M
2023-09-08 73.36 73.56 72.53 73.56 0.0M
2023-09-07 72.94 73.39 72.90 73.12 0.0M
2023-09-06 73.30 73.30 72.96 73.14 0.0M
2023-09-05 73.34 74.00 72.98 73.71 0.0M
2023-09-04 74.54 74.72 73.85 73.97 0.0M
2023-09-01 74.28 74.51 74.14 74.14 0.0M
2023-08-31 74.56 74.97 74.37 74.37 0.1M
2023-08-30 74.93 75.05 74.33 74.65 0.0M
2023-08-29 74.49 74.80 74.37 74.80 0.0M
2023-08-28 73.94 74.34 73.65 74.34 0.0M
2023-08-25 73.05 73.70 73.05 73.20 0.0M
2023-08-24 74.34 74.34 73.12 73.12 0.0M
2023-08-23 73.64 73.85 73.27 73.47 0.0M
2023-08-22 75.13 75.83 75.13 75.24 0.0M
2023-08-21 74.75 75.42 74.75 74.84 0.0M
2023-08-18 74.35 74.54 73.98 74.42 0.0M
2023-08-17 75.26 75.48 74.72 74.77 0.0M
2023-08-16 75.45 75.92 75.45 75.52 0.0M
2023-08-15 76.44 76.44 75.30 75.57 0.0M
2023-08-14 76.42 76.63 76.13 76.39 0.0M
2023-08-11 76.71 76.83 76.20 76.20 0.0M
2023-08-10 76.79 77.51 76.79 77.34 0.0M
2023-08-09 76.60 76.76 76.13 76.13 0.0M
2023-08-08 75.82 76.19 75.09 75.58 0.0M
2023-08-07 75.90 76.19 75.63 76.19 0.0M
2023-08-04 75.70 76.17 75.61 76.17 0.0M
2023-08-03 75.54 75.58 75.12 75.52 0.0M
2023-08-02 76.04 76.67 75.86 76.05 0.0M
2023-08-01 77.98 78.01 77.02 77.02 0.0M
2023-07-31 77.82 78.31 77.78 78.09 0.0M
2023-07-28 77.42 77.96 77.30 77.88 0.0M
2023-07-27 76.58 77.80 76.58 77.68 0.0M
2023-07-26 76.69 76.69 75.55 76.16 0.0M
2023-07-25 77.47 77.49 77.14 77.17 0.0M
2023-07-24 77.20 77.35 77.03 77.30 0.0M
2023-07-21 76.97 77.35 76.95 77.35 0.0M
2023-07-20 76.15 76.98 76.15 76.90 0.0M
2023-07-19 76.88 76.88 76.44 76.55 0.0M
2023-07-18 75.93 76.45 75.93 76.36 0.0M
2023-07-17 76.09 76.44 76.01 76.07 0.0M
2023-07-14 76.93 77.24 76.93 77.00 0.0M
2023-07-13 76.43 77.18 76.43 76.97 0.0M
2023-07-12 75.58 76.61 75.58 76.61 0.1M
2023-07-11 74.67 75.24 74.67 75.09 0.0M
2023-07-10 74.00 74.44 73.71 74.28 0.0M
2023-07-07 73.74 74.12 73.43 74.05 0.0M
2023-07-06 75.19 75.19 73.53 73.68 0.0M
2023-07-05 76.16 76.34 75.93 75.98 0.0M
2023-07-04 77.03 77.03 76.67 76.67 0.0M
2023-07-03 77.13 77.15 76.85 76.96 0.0M
2023-06-30 76.36 77.11 76.33 77.00 0.0M
2023-06-29 75.95 76.42 75.95 76.09 0.0M
2023-06-28 75.65 75.81 75.47 75.81 0.0M
2023-06-27 75.22 75.22 74.63 75.05 0.0M
2023-06-26 74.48 74.85 74.13 74.71 0.0M
2023-06-23 74.53 74.83 74.20 74.49 0.0M
2023-06-22 74.98 74.98 74.40 74.93 0.0M
2023-06-21 75.62 75.85 75.40 75.50 0.0M
2023-06-20 75.84 76.00 75.70 75.76 0.0M
2023-06-19 76.49 76.49 75.90 75.97 0.0M
2023-06-16 75.99 76.84 75.99 76.75 0.0M
2023-06-15 75.86 75.95 75.32 75.70 0.0M
2023-06-14 75.55 76.45 75.55 75.93 0.0M
2023-06-13 75.71 75.85 75.27 75.81 0.0M
2023-06-12 75.44 75.53 75.30 75.31 0.0M
2023-06-09 75.02 75.02 74.74 74.89 0.0M
2023-06-08 74.69 75.03 74.69 75.01 0.0M
2023-06-07 74.72 74.98 74.54 74.83 0.0M
2023-06-06 74.72 75.00 74.61 74.93 0.0M
2023-06-05 75.47 75.52 74.72 74.72 0.0M
2023-06-02 74.61 75.54 74.61 75.48 0.0M
2023-06-01 74.17 74.42 73.74 74.12 0.0M
2023-05-31 74.13 74.61 73.66 73.80 0.0M
2023-05-30 75.46 75.82 74.77 74.88 0.0M
2023-05-29 76.30 76.31 75.54 75.54 0.0M
2023-05-26 75.12 75.89 74.54 75.72 0.0M
2023-05-25 74.93 75.02 74.50 74.78 0.0M
2023-05-24 75.54 75.54 74.81 75.06 0.0M
2023-05-23 77.33 77.33 76.36 76.36 0.0M
2023-05-22 77.57 77.59 77.27 77.36 0.0M
2023-05-19 77.15 77.59 77.15 77.34 0.0M
2023-05-18 76.84 77.09 76.70 76.81 0.0M
2023-05-17 76.11 76.58 76.11 76.34 0.0M
2023-05-16 76.25 76.53 76.25 76.40 0.0M
2023-05-15 76.69 76.89 76.43 76.49 0.0M
2023-05-12 76.65 76.85 76.24 76.35 0.0M
2023-05-11 76.36 76.52 75.56 75.95 0.0M
2023-05-10 76.42 76.42 75.71 75.84 0.0M
2023-05-09 76.50 76.50 75.82 76.14 0.0M
2023-05-08 76.27 76.60 76.27 76.36 0.0M
2023-05-05 75.77 76.29 75.65 76.29 0.0M
2023-05-04 75.74 75.83 75.08 75.26 0.0M
2023-05-03 76.24 76.30 75.92 75.92 0.0M
2023-05-02 76.92 76.95 75.73 75.74 0.0M
2023-04-28 76.96 76.96 75.95 76.77 0.0M
2023-04-27 76.36 76.84 76.36 76.66 0.0M
2023-04-26 76.71 76.71 76.04 76.29 0.0M
2023-04-25 76.94 77.07 76.84 77.07 0.0M
2023-04-24 77.11 77.37 77.11 77.30 0.0M
2023-04-21 76.90 77.18 76.73 77.18 0.0M
2023-04-20 76.84 76.84 76.55 76.82 0.0M
2023-04-19 76.73 76.99 76.57 76.93 0.0M
2023-04-18 76.62 76.88 76.62 76.77 0.0M
2023-04-17 76.80 76.84 76.39 76.39 0.0M
2023-04-14 76.38 76.62 76.33 76.59 0.0M
2023-04-13 76.03 76.23 76.00 76.21 0.0M
2023-04-12 75.36 75.70 75.26 75.37 0.0M
2023-04-11 75.31 75.46 75.20 75.32 0.0M
2023-04-06 74.64 74.80 74.53 74.68 0.0M
2023-04-05 74.86 75.00 74.44 74.58 0.0M
2023-04-04 75.19 75.34 74.84 74.88 0.0M
2023-04-03 74.82 75.00 74.79 74.85 0.0M
2023-03-31 74.23 74.78 74.06 74.64 0.0M
2023-03-30 73.75 74.25 73.75 74.04 0.0M
2023-03-29 72.65 73.30 72.65 73.22 0.0M
2023-03-28 72.78 72.78 72.06 72.22 0.0M
2023-03-27 72.42 72.42 71.72 72.12 0.0M
2023-03-24 72.14 72.14 71.00 71.42 0.0M
2023-03-23 72.48 72.70 72.24 72.56 0.0M
2023-03-22 72.19 72.71 72.19 72.51 0.0M
2023-03-21 72.09 72.56 72.09 72.23 0.0M
2023-03-20 70.19 71.60 69.27 71.33 0.0M
2023-03-17 71.90 72.14 70.16 70.43 0.0M
2023-03-16 71.13 71.51 70.02 71.36 0.0M
2023-03-15 72.20 72.20 69.88 70.02 0.0M
2023-03-14 71.34 72.74 71.23 72.59 0.0M
2023-03-13 72.96 72.96 71.02 71.19 0.0M
2023-03-10 73.15 73.72 72.87 73.40 0.0M
2023-03-09 74.24 74.35 73.87 74.28 0.0M
2023-03-08 74.30 74.61 74.30 74.39 0.0M
2023-03-07 74.72 75.09 74.57 74.61 0.0M
2023-03-06 75.03 75.03 74.67 74.87 0.0M
2023-03-03 74.49 74.65 74.42 74.60 0.0M
2023-03-02 73.09 74.01 73.03 73.97 0.0M
2023-03-01 74.12 74.54 73.53 73.61 0.0M
2023-02-28 73.84 74.39 73.84 73.89 0.0M
2023-02-27 73.94 74.46 73.84 74.25 0.0M
2023-02-24 74.93 74.93 73.13 73.13 0.0M
2023-02-23 74.52 74.85 74.42 74.46 0.0M
2023-02-22 74.20 74.32 73.69 74.30 0.0M
2023-02-21 74.65 74.65 73.97 74.46 0.0M
2023-02-20 75.04 75.04 74.58 74.69 0.0M
2023-02-17 74.42 74.91 74.34 74.77 0.0M
2023-02-16 74.88 75.07 74.65 75.00 0.0M
2023-02-15 73.41 74.40 73.41 74.34 0.0M
2023-02-14 73.38 73.79 73.38 73.43 0.0M
2023-02-13 72.61 73.45 72.61 73.35 0.0M
2023-02-10 72.74 72.86 72.05 72.52 0.0M
2023-02-09 73.07 73.39 73.01 73.01 0.0M
2023-02-08 73.08 73.10 72.38 72.38 0.0M
2023-02-07 72.99 72.99 72.63 72.82 0.0M
2023-02-06 73.38 73.43 72.61 72.93 0.0M
2023-02-03 72.93 73.93 72.84 73.93 0.0M
2023-02-02 72.75 73.41 72.38 73.31 0.0M
2023-02-01 72.54 72.62 72.24 72.30 0.0M
2023-01-31 72.42 72.46 71.87 72.42 0.0M
2023-01-30 72.25 72.57 72.12 72.42 0.0M
2023-01-27 72.62 72.73 72.26 72.56 0.0M
2023-01-26 72.59 72.65 72.46 72.60 0.0M
2023-01-25 72.29 72.29 71.67 72.07 0.0M
2023-01-24 72.21 72.22 71.72 72.12 0.0M
2023-01-23 71.70 71.99 71.56 71.92 0.0M
2023-01-20 71.63 71.66 71.39 71.55 0.0M
2023-01-19 71.90 71.90 71.07 71.10 0.0M
2023-01-18 72.25 72.65 72.25 72.43 0.0M
2023-01-17 71.86 72.49 71.85 72.35 0.0M
2023-01-16 71.85 72.07 71.66 72.04 0.0M
2023-01-13 71.31 71.75 71.18 71.63 0.0M
2023-01-12 70.95 71.28 70.95 71.18 0.0M
2023-01-11 70.22 70.82 70.19 70.62 0.0M
2023-01-10 70.08 70.14 69.86 70.07 0.0M
2023-01-09 69.94 70.59 69.90 70.47 0.0M
2023-01-06 69.15 70.00 68.95 70.00 0.0M
2023-01-05 68.82 69.10 68.66 69.01 0.0M
2023-01-04 68.04 69.16 68.04 69.16 0.0M
2023-01-03 67.22 68.25 67.22 67.60 0.0M
2023-01-02 66.57 67.21 66.57 67.21 0.0M