Xtrackers CAC 40 UCITS ETF 1D

XCAC
🏛️ germany →
79.86
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
2025-09-26 79.86 80.10 79.60 79.86 0.0M
2025-09-25 79.27 79.29 78.84 79.13 0.0M
2025-09-24 79.56 79.73 79.25 79.33 0.0M
2025-09-23 79.93 80.31 79.68 79.68 0.0M
2025-09-22 79.37 79.57 79.23 79.42 0.0M
2025-09-19 80.22 80.53 79.62 79.64 0.0M
2025-09-18 79.57 79.93 79.51 79.70 0.0M
2025-09-17 79.45 79.51 78.84 78.85 0.0M
2025-09-16 79.87 80.10 79.25 79.29 0.0M
2025-09-15 80.00 80.48 79.87 79.87 0.0M
2025-09-12 79.37 79.51 78.94 79.29 0.0M
2025-09-11 78.86 79.46 78.83 79.32 0.0M
2025-09-10 79.10 79.10 78.53 78.53 0.0M
2025-09-09 78.93 78.93 78.38 78.57 0.0M
2025-09-08 77.89 78.44 77.88 78.15 0.0M
2025-09-05 78.24 78.28 77.54 77.54 0.0M
2025-09-04 77.94 78.16 77.92 78.02 0.0M
2025-09-03 77.84 78.35 77.84 78.06 0.0M
2025-09-02 78.18 78.18 77.55 77.76 0.0M
2025-09-01 78.45 78.45 77.91 77.93 0.0M
2025-08-29 78.57 78.57 78.01 78.03 0.0M
2025-08-28 79.20 79.31 78.57 78.58 0.0M
2025-08-27 78.37 78.56 78.29 78.39 0.0M
2025-08-26 77.86 78.57 77.83 78.12 0.0M
2025-08-25 80.40 80.40 79.22 79.22 0.0M
2025-08-22 80.41 80.92 80.41 80.72 0.0M
2025-08-21 80.67 80.69 80.27 80.38 0.0M
2025-08-20 80.52 81.03 80.52 80.73 0.0M
2025-08-19 82.11 83.02 82.11 82.72 0.0M
2025-08-18 81.96 82.01 81.76 81.96 0.0M
2025-08-15 82.20 82.61 82.18 82.37 0.0M
2025-08-14 81.27 81.97 81.27 81.97 0.0M
2025-08-13 80.93 81.28 80.93 81.10 0.0M
2025-08-12 80.53 80.61 80.16 80.61 0.0M
2025-08-11 80.61 80.61 80.00 80.00 0.0M
2025-08-08 80.33 80.60 80.28 80.51 0.0M
2025-08-07 79.59 80.48 79.59 80.02 0.0M
2025-08-06 79.71 79.80 79.22 79.24 0.0M
2025-08-05 79.67 79.67 79.17 79.30 0.0M
2025-08-04 78.73 79.37 78.73 79.26 0.0M
2025-08-01 79.76 79.76 78.17 78.17 0.0M
2025-07-31 81.94 82.04 80.56 80.56 0.0M
2025-07-30 81.85 82.16 81.68 81.68 0.0M
2025-07-29 81.35 82.36 81.35 81.67 0.0M
2025-07-28 82.41 82.47 81.02 81.02 0.0M
2025-07-25 80.97 81.59 80.97 81.59 0.0M
2025-07-24 82.67 82.79 81.15 81.17 0.0M
2025-07-23 81.42 82.55 81.37 82.55 0.0M
2025-07-22 80.65 80.86 80.27 80.40 0.0M
2025-07-21 81.12 81.19 80.79 80.90 0.0M
2025-07-18 81.68 81.83 80.97 80.97 0.0M
2025-07-17 81.04 81.30 80.98 81.14 0.0M
2025-07-16 80.35 80.83 80.35 80.63 0.0M
2025-07-15 81.39 81.45 80.59 80.65 0.0M
2025-07-14 80.45 81.13 80.45 81.12 0.0M
2025-07-11 81.79 81.81 81.15 81.24 0.0M
2025-07-10 82.06 82.52 82.06 82.08 0.0M
2025-07-09 80.89 81.99 80.89 81.99 0.0M
2025-07-08 80.26 80.87 80.12 80.87 0.0M
2025-07-07 80.09 80.37 79.94 80.03 0.0M
2025-07-04 80.12 80.12 79.66 79.66 0.0M
2025-07-03 80.53 80.72 80.30 80.30 0.0M
2025-07-02 79.95 80.79 79.95 80.42 0.0M
2025-07-01 79.65 79.71 79.25 79.62 0.0M
2025-06-30 80.03 80.08 79.54 79.55 0.0M
2025-06-27 79.33 79.95 79.33 79.88 0.0M
2025-06-26 78.63 78.77 78.35 78.53 0.0M
2025-06-25 79.64 79.64 78.47 78.50 0.0M
2025-06-24 79.27 79.41 78.93 79.04 0.0M
2025-06-23 78.55 78.91 77.81 78.36 0.0M
2025-06-20 78.84 79.31 78.36 78.36 0.0M
2025-06-19 78.99 79.13 78.31 78.31 0.0M
2025-06-18 79.85 79.97 79.30 79.34 0.0M
2025-06-17 79.48 79.91 79.48 79.56 0.0M
2025-06-16 79.67 80.63 79.67 79.99 0.0M
2025-06-13 79.02 79.99 79.02 79.44 0.0M
2025-06-12 80.24 80.81 80.08 80.52 0.0M
2025-06-11 81.20 81.37 80.47 80.59 0.0M
2025-06-10 80.88 81.13 80.73 80.87 0.0M
2025-06-09 80.92 81.01 80.66 80.78 0.0M
2025-06-06 80.77 80.98 80.67 80.67 0.0M
2025-06-05 81.12 81.40 80.37 80.45 0.0M
2025-06-04 80.84 81.27 80.58 80.71 0.0M
2025-06-03 80.15 80.49 79.92 80.48 0.0M
2025-06-02 79.95 80.33 79.95 80.12 0.0M
2025-05-30 80.63 81.01 79.90 79.93 0.0M
2025-05-29 81.46 81.46 80.35 80.43 0.0M
2025-05-28 80.96 81.36 80.72 80.79 0.0M
2025-05-27 81.14 81.43 81.09 81.09 0.0M
2025-05-26 80.89 81.21 80.83 80.83 0.0M
2025-05-23 81.81 81.81 79.25 80.10 0.0M
2025-05-22 81.61 81.61 81.17 81.61 0.0M
2025-05-21 82.23 82.23 81.27 81.27 0.0M
2025-05-20 81.81 82.41 81.81 82.34 0.0M
2025-05-19 81.48 81.84 81.18 81.84 0.0M
2025-05-16 81.12 81.70 81.12 81.45 0.0M
2025-05-15 80.59 81.01 80.59 81.01 0.0M
2025-05-14 81.05 81.15 80.40 80.40 0.0M
2025-05-13 81.22 81.26 81.05 81.20 0.0M
2025-05-12 80.80 81.05 80.35 80.96 0.0M
2025-05-09 79.08 79.54 79.08 79.40 0.0M
2025-05-08 78.50 79.13 78.46 79.00 0.0M
2025-05-07 78.53 78.58 78.11 78.22 0.0M
2025-05-06 78.92 78.98 78.44 78.51 0.0M
2025-05-05 79.17 79.24 78.92 78.95 0.0M
2025-05-02 78.34 79.24 78.34 79.09 0.0M
2025-04-30 77.26 77.44 76.82 77.34 0.0M
2025-04-29 77.25 77.28 76.85 76.85 0.0M
2025-04-28 76.76 77.58 76.55 76.55 0.0M
2025-04-25 76.54 77.14 76.54 76.92 0.0M
2025-04-24 75.60 76.30 75.51 76.30 0.0M
2025-04-23 75.76 76.37 75.64 75.79 0.0M
2025-04-22 73.49 74.54 73.45 74.14 0.0M
2025-04-17 73.74 74.30 73.62 74.29 0.0M
2025-04-16 73.35 73.94 73.35 73.50 0.0M
2025-04-15 72.89 74.41 72.89 73.94 0.0M
2025-04-14 73.53 73.93 72.17 72.48 0.0M
2025-04-11 72.30 72.84 71.07 72.15 0.0M
2025-04-10 73.48 74.41 70.36 70.87 0.0M
2025-04-09 69.02 73.92 68.55 73.89 0.0M
2025-04-08 70.98 72.64 69.92 69.92 0.0M
2025-04-07 70.72 70.86 69.03 70.57 0.0M
2025-04-04 76.23 76.32 72.81 73.00 0.0M
2025-04-03 77.75 78.26 76.95 76.95 0.0M
2025-04-02 79.44 79.61 79.14 79.45 0.0M
2025-04-01 79.37 79.78 79.21 79.40 0.0M
2025-03-31 79.30 79.46 78.59 78.76 0.0M
2025-03-28 80.36 80.80 79.83 79.88 0.0M
2025-03-27 80.57 81.15 80.52 80.61 0.0M
2025-03-26 82.09 82.09 80.77 80.77 0.0M
2025-03-25 81.52 82.31 81.52 81.80 0.0M
2025-03-24 81.88 81.88 80.88 80.88 0.0M
2025-03-21 81.38 81.44 81.04 81.07 0.0M
2025-03-20 82.55 82.55 81.40 81.46 0.0M
2025-03-19 81.68 82.73 81.68 82.37 0.0M
2025-03-18 82.19 82.27 81.75 81.85 0.0M
2025-03-17 81.22 81.85 81.22 81.80 0.0M
2025-03-14 80.09 81.47 80.09 81.22 0.0M
2025-03-13 80.58 81.17 79.88 79.97 0.0M
2025-03-12 80.77 81.47 80.64 80.68 0.0M
2025-03-11 81.99 82.00 79.84 80.62 0.0M
2025-03-10 82.25 82.39 80.70 80.70 0.0M
2025-03-07 82.49 82.49 81.75 82.44 0.0M
2025-03-06 83.53 83.53 82.04 82.08 0.0M
2025-03-05 82.78 83.38 82.53 82.57 0.0M
2025-03-04 82.29 82.29 81.25 82.27 0.0M
2025-03-03 81.92 83.46 81.92 82.54 0.0M
2025-02-28 80.98 81.97 80.98 81.45 0.0M
2025-02-27 81.97 82.25 81.39 81.44 0.0M
2025-02-26 81.86 82.60 81.78 81.78 0.0M
2025-02-25 81.91 82.05 81.43 81.65 0.0M
2025-02-24 82.27 82.59 81.77 81.81 0.0M
2025-02-21 82.48 82.91 82.24 82.24 0.0M
2025-02-20 82.15 82.69 82.10 82.16 0.0M
2025-02-19 82.86 82.99 81.88 81.88 0.0M
2025-02-18 82.99 83.49 82.88 83.18 0.0M
2025-02-17 82.91 83.12 82.91 82.99 0.0M
2025-02-14 82.97 83.23 82.76 82.85 0.0M
2025-02-13 82.27 82.91 82.18 82.49 0.0M
2025-02-12 81.44 81.94 81.27 81.94 0.0M
2025-02-11 81.50 81.53 81.26 81.35 0.0M
2025-02-10 80.87 81.26 80.87 81.13 0.0M
2025-02-07 81.26 81.34 80.61 80.82 0.0M
2025-02-06 80.15 81.22 80.15 80.98 0.0M
2025-02-05 80.14 80.14 79.86 79.96 0.0M
2025-02-04 79.45 80.21 79.28 79.97 0.0M
2025-02-03 79.35 79.89 79.18 79.32 0.0M
2025-01-31 80.55 81.02 80.25 80.25 0.0M
2025-01-30 80.22 80.71 80.13 80.71 0.0M
2025-01-29 79.89 80.01 79.66 79.81 0.0M
2025-01-28 80.18 80.70 79.59 79.84 0.0M
2025-01-27 79.69 80.45 79.69 80.19 0.0M
2025-01-24 80.84 80.94 80.21 80.21 0.0M
2025-01-23 79.78 80.10 79.60 80.07 0.0M
2025-01-22 79.24 79.90 79.24 79.25 0.0M
2025-01-21 78.46 78.90 78.46 78.69 0.0M
2025-01-20 78.14 78.70 78.09 78.09 0.0M
2025-01-17 77.35 78.39 77.35 78.02 0.0M
2025-01-16 76.94 77.40 76.94 77.30 0.0M
2025-01-15 75.27 76.22 75.27 75.75 0.0M
2025-01-14 76.00 76.02 75.15 75.28 0.0M
2025-01-13 75.01 75.36 74.73 75.36 0.0M
2025-01-10 76.06 76.24 75.24 75.63 0.0M
2025-01-09 75.44 76.15 75.44 75.84 0.0M
2025-01-08 75.64 76.03 75.12 75.36 0.0M
2025-01-07 75.06 76.26 75.06 75.86 0.0M
2025-01-06 74.29 75.52 74.13 75.24 0.0M
2025-01-03 74.39 74.52 73.65 73.76 0.0M
2025-01-02 75.04 75.04 74.01 74.38 0.0M