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

GC40
🏛️ germany →
138.30
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
2022-12-30 101.00 101.00 100.60 100.60 0.0M
2022-12-29 100.08 101.46 100.08 101.46 0.0M
2022-12-28 101.00 101.00 100.90 100.90 0.0M
2022-12-27 101.04 101.44 101.04 101.34 0.0M
2022-12-23 100.90 100.90 100.38 100.38 0.0M
2022-12-22 101.94 102.18 100.52 100.52 0.0M
2022-12-21 100.24 101.64 100.24 101.64 0.0M
2022-12-20 99.55 99.74 99.08 99.74 0.0M
2022-12-19 100.48 100.48 100.48 100.48 0.0M
2022-12-16 101.24 101.24 99.83 99.83 0.0M
2022-12-15 103.32 103.32 101.08 101.08 0.0M
2022-12-14 104.14 104.14 103.50 103.50 0.0M
2022-12-13 103.36 105.46 102.84 103.92 0.0M
2022-12-12 102.98 103.18 102.82 102.82 0.0M
2022-12-09 103.20 103.68 103.18 103.18 0.0M
2022-12-08 103.26 103.26 103.10 103.10 0.0M
2022-12-07 103.16 103.20 102.96 103.10 0.0M
2022-12-06 103.08 103.54 103.08 103.22 0.0M
2022-12-05 103.98 103.98 103.38 103.40 0.0M
2022-12-02 103.88 103.88 103.88 103.88 0.0M
2022-12-01 104.52 104.52 104.52 104.52 0.0M
2022-11-30 103.30 103.30 103.30 103.30 0.0M
2022-11-29 103.48 103.48 102.98 103.18 0.0M
2022-11-28 103.06 103.34 102.82 102.82 0.0M
2022-11-25 103.66 103.68 103.66 103.68 0.0M
2022-11-24 103.26 103.96 103.26 103.82 0.0M
2022-11-23 103.02 103.08 102.84 103.08 0.0M
2022-11-22 102.94 103.08 102.94 103.08 0.0M
2022-11-21 102.48 103.08 102.48 103.08 0.0M
2022-11-18 102.28 102.46 102.04 102.46 0.0M
2022-11-17 102.20 102.38 101.10 101.24 0.0M
2022-11-16 102.30 102.30 101.86 101.86 0.0M
2022-11-15 102.50 103.00 102.38 102.38 0.0M
2022-11-14 102.20 102.54 102.20 102.42 0.0M
2022-11-11 102.42 102.42 101.92 102.18 0.0M
2022-11-10 99.10 101.02 99.01 101.02 0.0M
2022-11-09 99.20 99.46 99.20 99.31 0.0M
2022-11-08 98.87 99.66 98.75 99.20 0.0M
2022-11-07 99.33 99.33 98.70 99.23 0.0M
2022-11-04 97.19 99.45 97.19 99.45 0.0M
2022-11-03 96.23 96.60 96.22 96.60 0.0M
2022-11-02 98.28 98.41 97.83 97.83 0.0M
2022-11-01 97.98 98.82 97.98 98.80 0.0M
2022-10-31 97.48 97.48 96.93 97.10 0.0M
2022-10-28 95.75 97.73 95.75 97.73 0.0M
2022-10-27 97.09 97.09 97.09 97.09 0.0M
2022-10-26 96.38 96.38 96.38 96.38 0.0M
2022-10-25 95.22 96.76 95.14 96.76 0.0M
2022-10-24 93.90 93.90 93.90 93.90 0.0M
2022-10-21 93.31 93.31 93.31 93.31 0.0M
2022-10-20 93.51 93.51 93.51 93.51 0.0M
2022-10-19 94.63 94.63 93.94 94.01 0.0M
2022-10-18 94.50 95.00 93.94 94.01 0.0M
2022-10-17 91.80 93.60 91.38 93.60 0.0M
2022-10-14 92.81 92.86 91.85 92.38 0.0M
2022-10-13 89.89 90.85 89.87 90.85 0.0M
2022-10-12 90.28 90.55 89.76 90.16 0.0M
2022-10-11 90.15 90.16 89.76 89.76 0.0M
2022-10-10 89.64 90.82 89.64 90.10 0.0M
2022-10-07 91.63 91.63 91.63 91.63 0.0M
2022-10-06 93.53 93.53 93.53 93.53 0.0M
2022-10-05 92.94 93.12 92.51 92.51 0.0M
2022-10-04 91.11 91.11 91.11 91.11 0.0M
2022-10-03 88.65 88.65 88.65 88.65 0.0M
2022-09-30 88.85 88.85 88.85 88.85 0.0M
2022-09-29 88.89 88.89 88.89 88.89 0.0M
2022-09-28 88.95 89.71 88.05 89.71 0.0M
2022-09-27 90.31 91.09 88.79 88.79 0.0M
2022-09-26 89.75 90.24 89.70 90.24 0.0M
2022-09-23 92.43 92.43 90.40 90.40 0.0M
2022-09-22 92.43 93.37 92.11 92.11 0.0M
2022-09-21 92.54 93.43 92.54 93.43 0.0M
2022-09-20 94.90 94.90 93.36 93.36 0.0M
2022-09-19 94.41 94.87 93.24 94.87 0.0M
2022-09-16 95.23 95.23 94.47 94.61 0.0M
2022-09-15 96.82 96.92 95.92 96.10 0.0M
2022-09-14 96.63 97.09 96.49 96.66 0.0M
2022-09-13 98.80 99.51 98.16 98.16 0.0M
2022-09-12 97.35 98.33 97.31 98.33 0.0M
2022-09-09 95.33 96.90 95.33 96.90 0.0M
2022-09-08 95.56 95.56 94.64 94.64 0.0M
2022-09-07 93.50 93.50 93.50 93.50 0.0M
2022-09-06 93.82 93.82 93.82 93.82 0.0M
2022-09-05 93.43 93.43 93.37 93.38 0.0M
2022-09-02 94.03 94.03 94.03 94.03 0.0M
2022-09-01 93.84 93.84 93.84 93.84 0.0M
2022-08-31 96.93 96.93 96.93 96.93 0.0M
2022-08-30 96.38 96.38 96.38 96.38 0.0M
2022-08-29 95.54 95.54 95.54 95.54 0.0M
2022-08-26 99.09 99.09 99.09 99.09 0.0M
2022-08-25 99.53 99.66 99.53 99.66 0.0M
2022-08-24 97.90 97.90 97.90 97.90 0.0M
2022-08-23 98.33 98.33 98.33 98.33 0.0M
2022-08-22 100.34 100.34 99.80 99.80 0.0M
2022-08-19 101.72 101.72 100.92 100.92 0.0M
2022-08-18 101.70 101.98 101.70 101.98 0.0M
2022-08-17 103.30 103.30 101.96 101.96 0.0M
2022-08-16 102.86 102.90 102.86 102.90 0.0M
2022-08-15 102.76 103.02 102.24 103.02 0.0M
2022-08-12 102.00 102.46 102.00 102.46 0.0M
2022-08-11 102.32 102.32 101.58 101.82 0.0M
2022-08-10 100.90 101.96 100.90 101.96 0.0M
2022-08-09 101.90 102.08 101.90 102.00 0.0M
2022-08-08 101.84 102.44 101.84 102.44 0.0M
2022-08-05 102.14 102.14 102.14 102.14 0.0M
2022-08-04 101.66 102.48 101.66 102.24 0.0M
2022-08-03 100.60 101.00 100.60 101.00 0.0M
2022-08-02 100.28 100.50 100.10 100.50 0.0M
2022-08-01 100.82 100.92 100.52 100.52 0.0M
2022-07-29 99.79 101.18 99.79 101.18 0.0M
2022-07-28 98.41 98.55 98.41 98.55 0.0M
2022-07-27 97.27 97.64 97.27 97.64 0.0M
2022-07-26 97.23 97.39 97.11 97.11 0.0M
2022-07-25 96.67 97.92 96.67 97.38 0.0M
2022-07-22 96.60 96.60 96.60 96.60 0.0M
2022-07-21 96.72 96.89 96.72 96.89 0.0M
2022-07-20 97.20 97.20 95.83 95.83 0.0M
2022-07-19 94.34 96.77 94.27 96.77 0.0M
2022-07-18 95.09 95.63 95.09 95.32 0.0M
2022-07-15 93.31 93.31 93.31 93.31 0.0M
2022-07-14 93.62 93.62 92.22 92.22 0.0M
2022-07-13 93.93 93.94 92.78 92.78 0.0M
2022-07-12 92.63 93.43 92.63 93.43 0.0M
2022-07-11 92.50 93.55 92.50 93.55 0.0M
2022-07-08 93.54 94.23 92.91 94.23 0.0M
2022-07-07 93.11 93.62 93.11 93.62 0.0M
2022-07-06 90.81 92.60 90.81 92.60 0.0M
2022-07-05 92.75 92.75 90.08 91.05 0.0M
2022-07-04 92.86 92.96 92.33 92.33 0.0M
2022-07-01 90.75 90.75 90.75 90.75 0.0M
2022-06-30 92.35 92.35 90.84 90.84 0.0M
2022-06-29 94.30 94.30 93.45 93.45 0.0M
2022-06-28 94.63 95.28 94.63 95.28 0.0M
2022-06-27 95.21 95.21 94.29 94.29 0.0M
2022-06-24 92.54 94.88 92.54 94.88 0.0M
2022-06-23 91.99 91.99 91.82 91.82 0.0M
2022-06-22 91.43 91.62 91.36 91.36 0.0M
2022-06-21 92.73 93.92 92.73 93.92 0.0M
2022-06-20 92.13 92.13 91.76 92.12 0.0M
2022-06-17 91.90 92.72 91.73 92.72 0.0M
2022-06-16 94.09 94.09 93.28 93.28 0.0M
2022-06-15 93.03 93.77 93.03 93.77 0.0M
2022-06-14 94.54 94.54 91.62 91.62 0.0M
2022-06-13 94.25 94.56 94.04 94.04 0.0M
2022-06-10 98.00 98.00 97.64 97.64 0.0M
2022-06-09 99.12 99.62 99.12 99.34 0.0M
2022-06-08 101.42 101.42 101.42 101.42 0.0M
2022-06-07 101.26 101.26 100.66 101.22 0.0M
2022-06-06 101.44 101.88 101.44 101.88 0.0M
2022-06-03 101.90 101.90 101.64 101.64 0.0M
2022-06-02 100.10 101.74 100.10 101.74 0.0M
2022-06-01 100.76 100.86 100.66 100.66 0.0M
2022-05-31 101.48 101.48 100.82 100.82 0.0M
2022-05-30 102.00 102.08 101.88 102.08 0.0M
2022-05-27 99.56 100.62 99.56 100.62 0.0M
2022-05-26 97.61 98.17 97.61 98.17 0.0M
2022-05-25 97.92 97.99 97.92 97.99 0.0M
2022-05-24 97.75 97.78 97.64 97.69 0.0M
2022-05-23 98.93 98.93 97.88 97.88 0.0M
2022-05-20 98.10 98.47 97.98 97.99 0.0M
2022-05-19 97.64 97.64 96.77 97.26 0.0M
2022-05-18 100.12 100.12 97.80 97.80 0.0M
2022-05-17 99.09 99.97 99.09 99.60 0.0M
2022-05-16 98.21 98.32 97.61 98.32 0.0M
2022-05-13 97.34 98.33 97.34 98.33 0.0M
2022-05-12 94.88 96.54 94.88 95.43 0.0M
2022-05-11 95.68 96.90 95.68 96.90 0.0M
2022-05-10 95.08 95.65 95.08 95.36 0.0M
2022-05-09 95.55 95.55 94.59 94.59 0.0M
2022-05-06 97.76 97.76 96.27 96.27 0.0M
2022-05-05 100.74 100.74 99.72 99.90 0.0M
2022-05-04 99.33 99.33 98.97 98.97 0.0M
2022-05-03 99.71 100.06 99.13 99.65 0.0M
2022-05-02 99.16 99.20 98.99 98.99 0.0M
2022-04-29 101.62 101.62 100.34 100.34 0.0M
2022-04-28 100.34 101.44 100.34 101.18 0.0M
2022-04-27 99.26 99.66 99.26 99.66 0.0M
2022-04-26 100.98 101.14 100.84 100.84 0.0M
2022-04-25 99.67 100.20 99.35 100.20 0.0M
2022-04-22 101.70 102.06 101.00 101.00 0.0M
2022-04-21 101.92 103.42 101.92 103.42 0.0M
2022-04-20 100.82 101.70 100.74 101.68 0.0M
2022-04-19 100.26 100.38 99.65 99.68 0.0M
2022-04-14 100.48 100.48 100.48 100.48 0.0M
2022-04-13 100.16 100.16 99.29 100.06 0.0M
2022-04-12 99.13 99.13 99.13 99.13 0.0M
2022-04-11 99.66 101.02 99.66 101.02 0.0M
2022-04-08 99.71 100.54 99.71 100.26 0.0M
2022-04-07 99.14 100.30 99.14 99.79 0.0M
2022-04-06 101.24 101.24 99.32 99.39 0.0M
2022-04-05 103.22 103.22 101.24 101.56 0.0M
2022-04-04 102.84 103.26 102.84 103.26 0.0M
2022-04-01 102.12 102.12 102.12 102.12 0.0M
2022-03-31 103.16 103.16 101.94 101.94 0.0M
2022-03-30 104.12 104.12 103.10 103.16 0.0M
2022-03-29 101.94 104.12 101.94 104.12 0.0M
2022-03-28 100.06 102.14 100.06 101.70 0.0M
2022-03-25 100.62 100.62 100.62 100.62 0.0M
2022-03-24 100.90 101.10 100.58 100.58 0.0M
2022-03-23 102.52 102.52 101.40 101.40 0.0M
2022-03-22 100.98 101.86 100.98 101.86 0.0M
2022-03-21 101.96 102.10 100.60 100.60 0.0M
2022-03-18 101.88 101.88 100.58 100.58 0.0M
2022-03-17 102.34 102.34 100.96 101.82 0.0M
2022-03-16 99.94 102.10 99.94 101.76 0.0M
2022-03-15 96.57 98.42 96.57 98.42 0.0M
2022-03-14 97.74 98.52 97.74 98.52 0.0M
2022-03-11 96.27 97.79 96.08 96.08 0.0M
2022-03-10 97.84 97.84 95.35 95.43 0.0M
2022-03-09 93.74 97.17 93.74 97.17 0.0M
2022-03-08 89.67 92.75 89.67 92.75 0.0M
2022-03-07 90.68 92.77 90.09 90.68 0.0M
2022-03-04 96.54 96.54 96.54 96.54 0.0M
2022-03-03 100.42 100.72 99.87 99.98 0.0M
2022-03-02 97.55 100.32 97.55 100.32 0.0M
2022-03-01 102.42 102.42 99.24 99.24 0.0M
2022-02-28 101.50 101.50 100.98 100.98 0.0M
2022-02-25 101.88 104.14 101.00 104.14 0.0M
2022-02-24 99.64 101.36 99.64 100.30 0.0M
2022-02-23 104.56 106.34 104.36 104.36 0.0M
2022-02-22 101.48 104.72 101.48 104.72 0.0M
2022-02-21 107.48 107.48 103.32 103.32 0.0M
2022-02-18 107.12 107.12 106.38 106.38 0.0M
2022-02-17 106.90 107.60 106.66 106.66 0.0M
2022-02-16 107.82 108.24 107.24 107.64 0.0M
2022-02-15 104.96 107.54 104.96 107.54 0.0M
2022-02-14 105.90 105.90 104.24 105.08 0.0M
2022-02-11 108.18 108.18 107.72 107.72 0.0M
2022-02-10 110.04 110.04 109.36 109.36 0.0M
2022-02-09 109.14 110.12 109.14 110.12 0.0M
2022-02-08 108.02 108.34 107.76 108.32 0.0M
2022-02-07 107.74 107.78 106.82 107.78 0.0M
2022-02-04 108.56 108.56 106.82 107.24 0.0M
2022-02-03 109.18 109.18 107.66 107.66 0.0M
2022-02-02 109.74 110.06 109.70 109.98 0.0M
2022-02-01 108.34 109.02 108.34 109.02 0.0M
2022-01-31 108.38 108.38 107.00 107.00 0.0M
2022-01-28 107.54 107.86 106.06 107.86 0.0M
2022-01-27 105.10 108.30 105.10 108.30 0.0M
2022-01-26 105.78 107.92 105.78 107.40 0.0M
2022-01-25 105.36 105.84 105.28 105.62 0.0M
2022-01-24 107.78 107.78 102.94 106.00 0.0M
2022-01-21 109.10 109.10 107.34 107.34 0.0M
2022-01-20 110.60 110.60 109.44 109.44 0.0M
2022-01-19 109.22 110.66 109.22 110.26 0.0M
2022-01-18 110.36 110.36 109.50 109.66 0.0M
2022-01-17 110.34 110.66 110.16 110.66 0.0M
2022-01-14 109.94 110.28 109.82 110.18 0.0M
2022-01-13 111.16 111.16 110.70 110.80 0.0M
2022-01-12 111.44 111.50 111.02 111.50 0.0M
2022-01-11 110.24 111.12 110.24 111.12 0.0M
2022-01-10 111.44 111.44 109.72 110.04 0.0M
2022-01-07 111.60 111.60 111.08 111.08 0.0M
2022-01-06 111.78 112.46 111.68 111.68 0.0M
2022-01-05 112.60 113.58 112.42 112.42 0.0M
2022-01-04 111.48 112.50 111.48 112.50 0.0M
2022-01-03 110.56 111.28 110.56 111.28 0.0M