Amundi Index Solutions - AMUNDI CAC 40 ESG UCITS ETF DR - EUR (C)

GC40
🏛️ france →
143.20
Last Update: 2025-10-03
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
2025-10-03 143.22 143.40 142.44 143.20 0.0M
2025-10-02 142.10 143.22 141.94 142.70 0.0M
2025-10-01 139.60 141.30 139.20 141.02 0.0M
2025-09-30 138.84 139.48 138.20 139.48 0.0M
2025-09-29 138.78 139.32 138.68 139.04 0.0M
2025-09-26 137.94 138.72 137.76 138.62 0.0M
2025-09-25 137.12 137.68 136.56 137.22 0.0M
2025-09-24 138.66 138.66 137.56 137.76 0.0M
2025-09-23 138.80 139.66 138.74 138.74 0.0M
2025-09-22 138.44 138.44 137.50 138.12 0.0M
2025-09-19 139.06 139.98 138.52 138.52 0.0M
2025-09-18 137.98 139.14 137.98 138.56 0.0M
2025-09-17 138.22 138.22 137.14 137.14 0.0M
2025-09-16 138.94 139.42 137.62 137.78 0.0M
2025-09-15 138.24 139.76 138.24 139.10 0.0M
2025-09-12 137.96 138.20 137.04 137.88 0.0M
2025-09-11 137.08 138.22 136.94 137.82 0.0M
2025-09-10 137.00 137.70 136.44 136.58 0.0M
2025-09-09 136.52 137.14 136.08 136.34 0.0M
2025-09-08 135.56 136.44 135.20 136.26 0.0M
2025-09-05 135.64 135.86 134.72 135.12 0.0M
2025-09-04 135.38 135.74 135.00 135.36 0.0M
2025-09-03 135.40 136.00 134.72 135.82 0.0M
2025-09-02 135.82 135.90 134.32 134.36 0.0M
2025-09-01 135.72 136.00 135.14 135.28 0.0M
2025-08-29 136.26 136.40 135.32 135.32 0.0M
2025-08-28 137.04 137.80 135.96 136.58 0.0M
2025-08-27 135.88 136.48 135.44 136.20 0.0M
2025-08-26 135.62 136.32 134.68 135.56 0.0M
2025-08-25 139.64 139.64 137.66 137.66 0.0M
2025-08-22 139.10 140.40 139.10 140.04 0.0M
2025-08-21 139.96 139.98 138.98 139.46 0.0M
2025-08-20 139.52 140.66 139.52 140.08 0.0M
2025-08-19 138.90 140.40 138.74 140.40 0.0M
2025-08-18 139.02 139.10 138.10 138.58 0.0M
2025-08-15 138.98 139.44 138.78 139.18 0.0M
2025-08-14 137.52 138.36 137.52 138.32 0.0M
2025-08-13 136.80 137.42 136.56 137.28 0.0M
2025-08-12 135.96 136.20 135.24 136.04 0.0M
2025-08-11 136.46 136.46 135.22 135.30 0.0M
2025-08-08 136.12 136.50 135.50 136.10 0.0M
2025-08-07 134.54 136.06 134.42 135.62 0.0M
2025-08-06 134.58 134.88 133.92 134.10 0.0M
2025-08-05 134.96 134.98 133.94 134.10 0.0M
2025-08-04 133.36 134.44 133.36 134.44 0.0M
2025-08-01 135.02 135.34 132.50 132.86 0.0M
2025-07-31 138.68 139.16 136.86 136.86 0.0M
2025-07-30 138.32 139.64 138.32 138.60 0.0M
2025-07-29 137.92 139.56 137.92 138.34 0.0M
2025-07-28 139.72 139.80 137.30 137.36 0.0M
2025-07-25 137.02 138.40 136.80 138.16 0.0M
2025-07-24 138.98 139.22 137.52 137.86 0.0M
2025-07-23 138.20 138.60 137.68 138.32 0.0M
2025-07-22 137.02 137.02 136.08 136.38 0.0M
2025-07-21 137.84 138.00 136.76 137.36 0.0M
2025-07-18 138.50 138.70 137.58 137.78 0.0M
2025-07-17 137.26 137.84 137.14 137.80 0.0M
2025-07-16 136.06 136.76 135.84 135.84 0.0M
2025-07-15 137.58 137.82 136.48 136.54 0.0M
2025-07-14 136.48 137.28 136.40 137.28 0.0M
2025-07-11 138.62 138.62 137.44 137.66 0.0M
2025-07-10 139.20 139.82 138.80 139.16 0.0M
2025-07-09 137.24 138.76 137.08 138.66 0.0M
2025-07-08 136.12 136.86 135.58 136.78 0.0M
2025-07-07 135.70 136.14 135.38 136.14 0.0M
2025-07-04 135.66 135.66 134.88 135.50 0.0M
2025-07-03 136.64 136.72 135.84 136.42 0.0M
2025-07-02 135.78 136.70 135.22 136.18 0.0M
2025-07-01 135.14 135.14 134.04 135.04 0.0M
2025-06-30 135.60 135.70 134.90 134.94 0.0M
2025-06-27 133.92 135.28 133.92 135.28 0.0M
2025-06-26 133.44 133.50 132.50 132.74 0.0M
2025-06-25 134.18 134.52 132.86 132.86 0.0M
2025-06-24 134.90 135.10 133.88 133.94 0.0M
2025-06-23 132.06 133.00 131.50 132.14 0.0M
2025-06-20 133.00 133.88 132.94 133.04 0.0M
2025-06-19 133.46 133.50 132.22 132.30 0.0M
2025-06-18 135.02 135.16 134.00 134.34 0.0M
2025-06-17 134.94 135.02 134.16 134.76 0.0M
2025-06-16 135.34 136.28 135.24 136.04 0.0M
2025-06-13 134.40 135.20 134.20 134.88 0.0M
2025-06-12 136.04 136.66 135.12 136.32 0.0M
2025-06-11 137.54 137.94 136.76 136.76 0.0M
2025-06-10 137.36 137.62 136.88 137.28 0.0M
2025-06-09 137.68 137.80 137.08 137.40 0.0M
2025-06-06 137.60 137.84 137.10 137.60 0.0M
2025-06-05 138.00 138.42 136.96 137.52 0.0M
2025-06-04 137.18 138.24 137.16 137.68 0.0M
2025-06-03 136.60 136.74 135.68 136.74 0.0M
2025-06-02 136.28 136.32 135.24 136.24 0.0M
2025-05-30 137.12 137.62 136.68 136.72 0.0M
2025-05-29 138.44 138.52 137.18 137.18 0.0M
2025-05-28 137.92 138.26 137.18 137.18 0.0M
2025-05-27 137.40 138.24 137.40 137.82 0.0M
2025-05-26 137.82 137.90 137.14 137.64 0.0M
2025-05-23 138.20 138.20 133.74 135.86 0.0M
2025-05-22 138.26 138.26 136.98 137.96 0.0M
2025-05-21 138.78 138.96 137.96 138.62 0.0M
2025-05-20 138.26 139.26 137.90 139.26 0.0M
2025-05-19 137.08 137.84 136.72 137.84 0.0M
2025-05-16 137.26 137.70 136.66 137.16 0.0M
2025-05-15 136.34 136.82 136.00 136.82 0.0M
2025-05-14 137.06 137.06 135.96 136.52 0.0M
2025-05-13 136.94 137.20 136.80 137.12 0.0M
2025-05-12 136.26 137.14 135.50 136.78 0.0M
2025-05-09 134.66 135.14 134.48 134.74 0.0M
2025-05-08 133.44 135.00 133.18 133.94 0.0M
2025-05-07 133.52 133.52 132.50 132.56 0.0M
2025-05-06 134.46 134.52 132.96 133.84 0.0M
2025-05-05 134.62 134.96 133.94 134.36 0.0M
2025-05-02 133.06 134.60 132.66 134.22 0.0M
2025-04-30 131.00 131.40 129.96 131.00 0.0M
2025-04-29 130.30 130.66 129.64 130.10 0.0M
2025-04-28 130.22 131.16 130.12 130.46 0.0M
2025-04-25 130.02 130.28 129.42 129.56 0.0M
2025-04-24 127.56 128.94 127.16 128.84 0.0M
2025-04-23 127.04 129.10 126.86 128.08 0.0M
2025-04-22 124.68 125.30 123.52 125.30 0.0M
2025-04-17 124.68 125.00 123.90 124.36 0.0M
2025-04-16 124.62 125.10 123.84 125.10 0.0M
2025-04-15 124.16 125.52 123.70 125.38 0.0M
2025-04-14 124.08 124.94 123.54 124.28 0.0M
2025-04-11 123.22 123.22 119.80 121.52 0.0M
2025-04-10 125.52 125.82 121.58 121.58 0.0M
2025-04-09 117.96 119.30 115.62 116.96 0.0M
2025-04-08 119.96 122.28 118.30 120.90 0.0M
2025-04-07 115.84 124.16 115.38 117.92 0.0M
2025-04-04 127.90 128.80 122.54 123.60 0.0M
2025-04-03 129.88 130.76 128.70 128.86 0.0M
2025-04-02 132.50 132.62 131.48 132.62 0.0M
2025-04-01 132.34 133.10 131.76 133.02 0.0M
2025-03-31 132.48 132.50 130.86 131.30 0.0M
2025-03-28 134.16 134.54 133.36 133.80 0.0M
2025-03-27 134.10 135.20 133.60 134.76 0.0M
2025-03-26 137.16 137.16 135.28 135.40 0.0M
2025-03-25 136.30 137.58 136.14 136.96 0.0M
2025-03-24 137.46 137.46 135.56 135.78 0.0M
2025-03-21 136.38 136.62 135.66 136.16 0.0M
2025-03-20 138.36 138.40 136.50 137.06 0.0M
2025-03-19 137.72 138.88 137.56 138.68 0.0M
2025-03-18 137.48 138.06 137.24 137.88 0.0M
2025-03-17 136.12 137.06 135.88 137.06 0.0M
2025-03-14 134.10 136.38 134.10 136.20 0.0M
2025-03-13 135.30 136.08 134.36 134.50 0.0M
2025-03-12 135.80 136.88 134.80 135.34 0.0M
2025-03-11 136.64 137.00 134.12 134.50 0.0M
2025-03-10 138.26 138.26 136.06 136.18 0.0M
2025-03-07 138.34 139.50 136.70 137.78 0.0M
2025-03-06 139.28 139.54 137.56 139.16 0.0M
2025-03-05 137.92 139.54 137.90 138.58 0.0M
2025-03-04 137.22 137.46 135.18 135.98 0.0M
2025-03-03 137.22 139.26 136.54 138.38 0.0M
2025-02-28 135.64 136.76 135.22 136.76 0.0M
2025-02-27 136.68 137.12 135.70 136.52 0.0M
2025-02-26 136.84 137.84 136.30 137.34 0.0M
2025-02-25 135.80 136.32 135.32 135.62 0.0M
2025-02-24 136.78 136.94 135.58 135.94 0.0M
2025-02-21 136.66 137.40 136.60 137.12 0.0M
2025-02-20 136.76 137.22 136.08 136.28 0.0M
2025-02-19 137.64 137.64 135.86 136.08 0.0M
2025-02-18 137.78 138.10 136.98 137.74 0.0M
2025-02-17 137.34 137.64 137.14 137.48 0.0M
2025-02-14 137.32 137.82 137.18 137.28 0.0M
2025-02-13 136.44 137.28 136.04 136.96 0.6M
2025-02-12 135.44 135.74 134.44 135.28 0.0M
2025-02-11 134.98 135.14 134.56 135.04 0.0M
2025-02-10 134.40 134.78 134.04 134.78 0.0M
2025-02-07 134.62 134.90 133.80 134.16 0.0M
2025-02-06 133.12 134.90 133.00 134.72 0.0M
2025-02-05 132.66 132.86 132.02 132.64 0.0M
2025-02-04 132.92 133.26 131.96 133.16 0.0M
2025-02-03 131.62 133.00 131.44 132.68 0.0M
2025-01-31 134.48 135.06 134.04 134.24 0.0M
2025-01-30 133.48 134.24 133.38 134.16 0.0M
2025-01-29 133.16 133.32 132.58 132.94 0.0M
2025-01-28 133.52 134.48 133.22 133.42 0.0M
2025-01-27 133.36 134.06 132.62 133.70 0.0M
2025-01-24 134.80 135.44 133.88 134.30 0.0M
2025-01-23 132.72 133.76 132.58 133.76 0.0M
2025-01-22 131.70 133.08 131.46 132.66 0.0M
2025-01-21 130.68 131.50 130.66 131.50 0.0M
2025-01-20 130.66 131.28 130.26 130.74 0.0M
2025-01-17 129.56 130.64 129.56 130.26 0.0M
2025-01-16 128.38 129.06 127.88 129.06 0.0M
2025-01-15 125.86 127.24 125.52 126.46 0.0M
2025-01-14 126.62 126.82 125.52 125.52 0.0M
2025-01-13 125.24 125.42 124.34 125.22 0.0M
2025-01-10 126.74 127.26 125.60 125.68 0.0M
2025-01-09 125.46 127.16 125.46 126.92 0.0M
2025-01-08 126.58 126.94 125.30 126.16 0.0M
2025-01-07 126.32 127.42 125.82 126.86 0.0M
2025-01-06 124.18 126.30 123.88 126.22 0.0M
2025-01-03 125.08 125.08 123.24 123.48 0.0M
2025-01-02 125.54 125.54 123.58 125.36 0.0M