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
2024-12-30 74.56 74.80 74.28 74.59 0.0M
2024-12-27 72.93 74.56 72.93 74.56 0.0M
2024-12-23 73.64 74.10 73.37 73.78 0.0M
2024-12-20 73.00 73.99 73.00 73.89 0.0M
2024-12-19 73.98 74.32 73.68 74.00 0.0M
2024-12-18 74.84 75.01 74.66 74.93 0.0M
2024-12-17 74.35 74.92 74.35 74.92 0.0M
2024-12-16 74.92 75.12 74.55 74.64 0.0M
2024-12-13 75.20 75.55 74.99 75.18 0.0M
2024-12-12 75.60 75.60 75.29 75.31 0.0M
2024-12-11 74.99 75.42 74.89 75.25 0.0M
2024-12-10 75.63 75.63 74.90 74.99 0.0M
2024-12-09 75.93 76.23 75.57 75.89 0.0M
2024-12-06 74.49 75.49 74.49 75.37 0.1M
2024-12-05 74.03 74.59 74.03 74.32 0.0M
2024-12-04 73.83 74.26 73.68 74.05 0.0M
2024-12-03 73.54 74.24 73.31 73.59 0.0M
2024-12-02 73.65 73.65 72.69 73.40 0.0M
2024-11-29 72.70 73.35 72.66 73.35 0.0M
2024-11-28 72.61 72.96 72.61 72.78 0.0M
2024-11-27 72.27 72.69 72.01 72.69 0.0M
2024-11-26 72.95 73.50 72.88 72.92 0.0M
2024-11-25 74.22 74.22 73.37 73.47 0.0M
2024-11-22 73.36 73.67 72.86 73.51 0.0M
2024-11-21 72.94 73.00 72.28 73.00 0.0M
2024-11-20 73.64 73.64 72.93 72.93 0.0M
2024-11-19 73.89 73.89 72.35 73.27 0.0M
2024-11-18 74.68 74.68 73.40 73.69 0.0M
2024-11-15 73.50 74.19 73.28 73.59 0.0M
2024-11-14 73.22 74.12 73.22 74.11 0.0M
2024-11-13 73.06 73.52 72.54 73.12 0.0M
2024-11-12 74.37 74.48 73.18 73.22 0.0M
2024-11-11 74.94 75.49 74.94 75.25 0.0M
2024-11-08 75.21 75.21 74.32 74.32 0.0M
2024-11-07 74.68 75.35 74.62 75.21 0.0M
2024-11-06 75.59 76.69 74.42 74.65 0.0M
2024-11-05 74.80 75.15 74.69 75.04 0.0M
2024-11-04 75.00 75.28 74.71 74.71 0.0M
2024-11-01 74.65 75.28 74.65 75.10 0.0M
2024-10-31 74.82 74.82 74.12 74.43 0.0M
2024-10-30 75.61 75.61 74.89 75.21 0.0M
2024-10-29 77.05 77.09 76.08 76.08 0.0M
2024-10-28 76.37 76.63 76.00 76.63 0.0M
2024-10-25 75.96 76.09 75.70 75.98 0.0M
2024-10-24 76.18 76.60 76.06 76.06 0.0M
2024-10-23 76.10 76.42 75.84 75.98 0.0M
2024-10-22 76.18 76.45 75.78 76.39 0.0M
2024-10-21 76.94 77.20 76.30 76.38 0.0M
2024-10-18 76.90 77.49 76.89 77.19 0.0M
2024-10-17 76.06 77.07 76.06 76.83 0.0M
2024-10-16 75.33 76.02 75.33 75.93 0.0M
2024-10-15 77.01 77.01 76.19 76.19 0.0M
2024-10-14 76.82 77.03 76.50 77.00 0.0M
2024-10-11 76.26 76.79 76.26 76.79 0.0M
2024-10-10 76.39 76.54 76.20 76.41 0.0M
2024-10-09 76.14 76.61 76.14 76.61 0.0M
2024-10-08 75.82 76.38 75.75 76.19 0.0M
2024-10-07 76.67 76.79 76.19 76.79 0.0M
2024-10-04 75.74 76.71 75.74 76.42 0.0M
2024-10-03 76.57 76.57 75.70 75.74 0.0M
2024-10-02 76.95 77.20 76.50 76.70 0.0M
2024-10-01 77.33 77.46 76.58 76.73 0.0M
2024-09-30 78.47 78.47 77.37 77.37 0.0M
2024-09-27 78.68 79.02 78.58 78.96 0.0M
2024-09-26 77.55 78.42 77.55 78.42 0.0M
2024-09-25 76.42 76.87 76.42 76.61 0.0M
2024-09-24 76.96 77.22 76.76 77.00 0.0M
2024-09-23 75.80 75.96 75.47 75.96 0.0M
2024-09-20 77.04 77.04 75.95 75.95 0.0M
2024-09-19 76.41 77.11 76.36 77.11 0.0M
2024-09-18 75.76 75.76 75.35 75.37 0.0M
2024-09-17 75.78 76.10 75.77 75.77 0.0M
2024-09-16 75.42 75.68 75.36 75.36 0.0M
2024-09-13 75.37 75.79 75.37 75.52 0.0M
2024-09-12 75.68 75.68 75.01 75.28 0.1M
2024-09-11 75.20 75.29 74.60 74.92 0.0M
2024-09-10 75.03 75.60 74.98 74.98 0.0M
2024-09-09 74.77 75.33 74.77 75.20 0.0M
2024-09-06 75.22 75.54 74.38 74.41 0.0M
2024-09-05 75.70 75.94 75.33 75.33 0.0M
2024-09-04 76.14 76.26 75.90 76.03 0.0M
2024-09-03 77.81 77.81 76.71 76.74 0.0M
2024-09-02 77.23 77.54 76.85 77.54 0.0M
2024-08-30 77.64 77.91 77.42 77.42 0.0M
2024-08-29 76.94 77.51 76.91 77.43 0.0M
2024-08-28 77.07 77.19 76.87 76.87 0.0M
2024-08-27 77.11 77.28 76.74 76.80 0.0M
2024-08-26 76.92 77.19 76.92 77.05 0.0M
2024-08-23 76.67 76.98 76.53 76.98 0.0M
2024-08-22 76.43 76.88 76.43 76.44 0.0M
2024-08-21 76.24 76.54 76.15 76.54 0.0M
2024-08-20 78.61 78.67 77.99 78.44 0.0M
2024-08-19 77.89 78.49 77.82 78.39 0.0M
2024-08-16 77.69 78.09 77.63 78.09 0.0M
2024-08-15 76.72 77.64 76.56 77.50 0.0M
2024-08-14 76.51 76.57 76.21 76.57 0.0M
2024-08-13 75.89 76.02 75.53 75.92 0.0M
2024-08-12 76.33 76.33 75.56 75.56 0.0M
2024-08-09 75.69 76.46 75.69 75.93 0.0M
2024-08-08 75.30 75.69 74.93 75.69 0.0M
2024-08-07 74.64 76.10 74.64 75.88 0.0M
2024-08-06 74.76 74.81 73.85 74.44 0.0M
2024-08-05 73.50 74.72 73.50 74.64 0.0M
2024-08-02 76.60 76.60 75.57 75.72 0.0M
2024-08-01 78.04 78.04 76.80 76.81 0.0M
2024-07-31 78.75 79.00 78.48 78.58 0.0M
2024-07-30 77.82 78.21 77.82 77.98 0.0M
2024-07-29 78.51 78.51 77.61 77.61 0.0M
2024-07-26 77.73 78.49 77.61 78.42 0.0M
2024-07-25 77.36 77.50 76.57 77.46 0.0M
2024-07-24 78.21 78.58 77.96 78.37 0.0M
2024-07-23 79.54 79.96 79.10 79.30 0.0M
2024-07-22 79.08 79.82 79.04 79.58 0.0M
2024-07-19 78.82 78.95 78.56 78.56 0.0M
2024-07-18 79.44 79.84 78.99 79.16 0.0M
2024-07-17 78.90 79.14 78.56 79.14 0.0M
2024-07-16 79.05 79.24 78.84 79.02 0.0M
2024-07-15 80.04 80.40 79.61 79.66 0.0M
2024-07-12 80.01 80.76 79.94 80.68 0.0M
2024-07-11 79.42 79.73 79.13 79.64 0.0M
2024-07-10 78.46 79.09 78.19 79.09 0.0M
2024-07-09 79.29 79.29 78.19 78.28 0.0M
2024-07-08 79.80 80.73 79.68 79.68 0.0M
2024-07-05 80.40 80.75 79.95 80.10 0.0M
2024-07-04 79.95 80.36 79.95 80.36 0.0M
2024-07-03 79.12 79.88 79.00 79.70 0.0M
2024-07-02 78.43 78.70 78.06 78.57 0.0M
2024-07-01 80.14 80.14 78.87 78.87 0.0M
2024-06-28 78.41 78.46 77.76 77.95 0.0M
2024-06-27 79.39 79.40 78.49 78.49 0.0M
2024-06-26 80.38 80.38 78.84 79.36 0.0M
2024-06-25 79.86 79.92 79.52 79.87 0.0M
2024-06-24 79.78 80.62 79.78 80.45 0.0M
2024-06-21 79.84 79.94 79.46 79.62 0.0M
2024-06-20 79.19 80.16 79.19 80.06 0.0M
2024-06-19 79.29 79.29 78.85 78.95 0.0M
2024-06-18 79.60 79.60 78.69 79.36 0.0M
2024-06-17 78.40 79.02 78.02 78.83 0.1M
2024-06-14 79.80 79.80 77.66 78.02 0.0M
2024-06-13 81.57 81.57 80.00 80.03 0.0M
2024-06-12 81.23 81.86 81.12 81.67 0.0M
2024-06-11 82.41 82.41 80.98 81.01 0.0M
2024-06-10 81.77 81.96 81.34 81.96 0.0M
2024-06-07 83.56 83.56 82.68 83.10 0.0M
2024-06-06 83.53 83.67 83.30 83.57 0.0M
2024-06-05 83.01 83.48 82.73 83.20 0.0M
2024-06-04 82.88 82.92 82.20 82.42 0.0M
2024-06-03 83.81 83.89 83.11 83.11 0.0M
2024-05-31 82.86 83.01 82.76 82.96 0.0M
2024-05-30 82.31 82.88 82.31 82.85 0.0M
2024-05-29 83.45 83.45 82.39 82.42 0.0M
2024-05-28 84.48 84.48 83.47 83.53 0.0M
2024-05-27 83.77 84.11 83.76 84.11 0.0M
2024-05-24 83.27 83.77 83.27 83.70 0.0M
2024-05-23 83.98 84.11 83.55 83.78 0.0M
2024-05-22 83.97 83.97 83.60 83.64 0.0M
2024-05-21 84.41 84.41 83.73 84.12 0.0M
2024-05-20 84.57 84.68 84.41 84.52 0.0M
2024-05-17 84.31 84.31 83.99 84.09 0.0M
2024-05-16 84.85 84.85 84.33 84.33 0.0M
2024-05-15 85.01 85.01 84.45 84.85 0.0M
2024-05-14 84.59 84.75 84.50 84.75 0.0M
2024-05-13 84.52 84.60 84.35 84.48 0.0M
2024-05-10 84.57 84.82 84.40 84.44 0.0M
2024-05-09 83.64 84.15 83.62 84.14 0.0M
2024-05-08 83.12 83.75 83.12 83.60 0.0M
2024-05-07 82.62 82.98 82.28 82.95 0.0M
2024-05-06 81.88 82.50 81.75 82.14 0.0M
2024-05-03 81.45 81.98 81.45 81.66 0.0M
2024-05-02 81.59 81.59 81.19 81.19 0.0M
2024-04-30 82.70 82.70 81.64 81.83 0.0M
2024-04-29 83.18 83.18 82.41 82.41 0.0M
2024-04-26 82.40 82.74 82.09 82.74 0.0M
2024-04-25 82.67 82.67 81.31 81.88 0.0M
2024-04-24 82.65 83.06 82.48 82.67 0.0M
2024-04-23 82.47 82.87 82.24 82.87 0.0M
2024-04-22 82.47 82.47 81.67 82.04 0.0M
2024-04-19 81.06 81.77 80.88 81.77 0.0M
2024-04-18 81.45 81.63 81.10 81.63 0.0M
2024-04-17 80.88 81.79 80.88 81.12 0.0M
2024-04-16 80.47 81.07 80.37 80.55 0.0M
2024-04-15 81.97 82.53 81.72 81.72 0.0M
2024-04-12 82.29 82.47 81.14 81.41 0.0M
2024-04-11 81.78 81.98 81.49 81.49 0.0M
2024-04-10 82.20 82.29 81.52 81.73 0.0M
2024-04-09 82.09 82.21 81.75 81.75 0.0M
2024-04-08 81.88 82.63 81.88 82.46 0.0M
2024-04-05 81.83 81.85 81.57 81.82 0.0M
2024-04-04 82.58 83.09 82.58 82.83 0.0M
2024-04-03 82.86 82.98 82.70 82.85 0.0M
2024-04-02 83.27 83.76 82.58 82.58 0.0M
2024-03-28 83.72 83.93 83.44 83.44 0.0M
2024-03-27 83.23 83.72 83.21 83.51 0.0M
2024-03-26 83.03 83.29 82.84 83.29 0.0M
2024-03-25 82.97 83.08 82.48 83.01 0.0M
2024-03-22 82.89 83.15 82.75 82.92 0.0M
2024-03-21 83.61 83.67 83.01 83.20 0.0M
2024-03-20 82.73 83.05 82.70 83.04 0.0M
2024-03-19 82.84 83.36 82.82 83.36 0.0M
2024-03-18 83.16 83.16 82.78 82.78 0.0M
2024-03-15 83.20 83.39 83.01 83.09 0.0M
2024-03-14 82.94 83.51 82.93 82.97 0.0M
2024-03-13 82.34 82.78 82.34 82.78 0.0M
2024-03-12 81.85 82.25 81.52 82.25 0.0M
2024-03-11 81.22 81.51 81.22 81.51 0.0M
2024-03-08 81.53 81.67 81.45 81.57 0.0M
2024-03-07 80.56 81.55 80.39 81.49 0.0M
2024-03-06 80.51 80.89 80.51 80.87 0.0M
2024-03-05 80.78 80.95 80.62 80.63 0.0M
2024-03-04 80.52 80.82 80.52 80.82 0.0M
2024-03-01 80.93 80.93 80.38 80.59 0.0M
2024-02-29 81.05 81.05 80.57 80.57 0.0M
2024-02-28 80.86 80.86 80.69 80.86 0.0M
2024-02-27 80.67 80.84 80.46 80.84 0.0M
2024-02-26 80.77 80.77 80.61 80.61 0.0M
2024-02-23 80.48 81.00 80.48 81.00 0.0M
2024-02-22 80.21 80.53 79.91 80.44 0.0M
2024-02-21 79.36 79.45 79.18 79.38 0.0M
2024-02-20 79.20 79.44 79.20 79.41 0.0M
2024-02-19 78.96 79.12 78.82 79.12 0.0M
2024-02-16 79.30 79.33 79.07 79.15 0.0M
2024-02-15 78.76 78.93 78.75 78.93 0.0M
2024-02-14 77.64 78.23 77.64 78.23 0.0M
2024-02-13 78.24 78.24 77.49 77.66 0.0M
2024-02-12 78.16 78.41 78.15 78.41 0.0M
2024-02-09 77.95 78.08 77.71 77.84 0.0M
2024-02-08 77.62 78.26 77.62 78.03 0.0M
2024-02-07 77.82 77.91 77.53 77.56 0.0M
2024-02-06 77.73 77.82 77.53 77.82 0.0M
2024-02-05 77.36 77.43 77.19 77.27 0.0M
2024-02-02 77.58 77.86 77.30 77.30 0.0M
2024-02-01 77.42 77.54 77.15 77.27 0.0M
2024-01-31 78.45 78.45 77.95 77.95 0.0M
2024-01-30 78.03 78.26 78.02 78.22 0.0M
2024-01-29 77.89 77.89 77.75 77.84 0.0M
2024-01-26 76.96 77.80 76.96 77.79 0.0M
2024-01-25 75.78 75.96 75.54 75.96 0.0M
2024-01-24 75.55 76.02 75.41 75.97 0.0M
2024-01-23 75.74 75.74 75.22 75.27 0.0M
2024-01-22 75.82 75.82 75.31 75.55 0.0M
2024-01-19 75.61 75.83 74.89 75.05 0.0M
2024-01-18 74.72 75.35 74.58 75.32 0.0M
2024-01-17 74.53 74.53 74.19 74.47 0.0M
2024-01-16 74.83 75.27 74.83 75.24 0.0M
2024-01-15 76.08 76.08 75.37 75.37 0.0M
2024-01-12 75.39 76.04 75.39 75.90 0.0M
2024-01-11 75.95 76.05 75.09 75.09 0.0M
2024-01-10 75.46 75.52 75.38 75.38 0.0M
2024-01-09 75.86 75.86 75.39 75.53 0.0M
2024-01-08 75.51 75.72 75.11 75.72 0.0M
2024-01-05 75.16 75.65 74.92 75.49 0.0M
2024-01-04 75.54 75.84 75.46 75.84 0.0M
2024-01-03 76.58 76.58 75.32 75.36 0.0M
2024-01-02 77.12 77.45 76.16 76.61 0.0M