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
2022-12-30 66.52 66.52 66.35 66.35 0.0M
2022-12-29 65.89 66.82 65.89 66.82 0.0M
2022-12-28 66.54 66.78 66.47 66.78 0.0M
2022-12-27 66.50 66.91 66.50 66.88 0.0M
2022-12-23 66.41 66.41 66.20 66.21 0.0M
2022-12-22 66.99 67.04 66.18 66.18 0.0M
2022-12-21 65.87 66.91 65.87 66.91 0.0M
2022-12-20 65.25 65.68 65.09 65.68 0.0M
2022-12-19 65.76 65.76 65.76 65.76 0.0M
2022-12-16 66.32 66.32 65.39 65.60 0.0M
2022-12-15 67.90 67.90 66.34 66.67 0.0M
2022-12-14 68.43 68.50 68.18 68.50 0.0M
2022-12-13 67.93 69.40 67.72 68.30 0.0M
2022-12-12 67.45 67.87 67.45 67.87 0.0M
2022-12-09 67.81 68.00 67.72 68.00 0.0M
2022-12-08 67.76 67.92 67.73 67.73 0.0M
2022-12-07 67.80 68.09 67.74 67.93 0.0M
2022-12-06 67.84 68.19 67.83 68.05 0.0M
2022-12-05 68.70 68.70 68.19 68.28 0.0M
2022-12-02 68.70 68.72 68.56 68.69 0.0M
2022-12-01 69.01 69.01 68.55 68.59 0.0M
2022-11-30 67.99 68.38 67.99 68.37 0.0M
2022-11-29 67.95 67.98 67.76 67.91 0.0M
2022-11-28 67.69 67.94 67.52 67.52 0.0M
2022-11-25 68.00 68.20 68.00 68.20 0.0M
2022-11-24 67.74 68.33 67.74 68.20 0.0M
2022-11-23 67.69 67.75 67.66 67.69 0.0M
2022-11-22 67.37 67.74 67.37 67.74 0.0M
2022-11-21 67.23 67.46 67.23 67.46 0.0M
2022-11-18 67.08 67.51 67.08 67.26 0.0M
2022-11-17 67.27 67.42 66.58 66.62 0.0M
2022-11-16 67.29 67.38 67.05 67.05 0.0M
2022-11-15 67.28 67.73 67.28 67.36 0.0M
2022-11-14 67.46 67.46 67.23 67.23 0.0M
2022-11-11 67.16 67.29 66.95 67.29 0.0M
2022-11-10 64.96 66.55 64.96 66.55 0.0M
2022-11-09 65.08 65.33 65.08 65.22 0.0M
2022-11-08 65.02 65.47 64.78 65.08 0.0M
2022-11-07 65.09 65.40 64.89 65.24 0.0M
2022-11-04 63.76 65.40 63.76 65.25 0.0M
2022-11-03 63.07 63.47 63.07 63.37 0.0M
2022-11-02 64.38 64.68 63.70 63.83 0.0M
2022-11-01 64.09 64.80 64.09 64.79 0.0M
2022-10-31 63.77 63.77 63.47 63.70 0.0M
2022-10-28 63.06 64.18 63.06 64.18 0.0M
2022-10-27 63.49 63.56 63.34 63.56 0.0M
2022-10-26 63.13 63.75 63.13 63.75 0.0M
2022-10-25 62.47 63.49 62.47 63.49 0.0M
2022-10-24 61.59 62.44 61.55 62.44 0.0M
2022-10-21 61.17 61.32 60.80 61.32 0.0M
2022-10-20 61.22 61.93 61.22 61.24 0.0M
2022-10-19 61.91 61.91 61.54 61.54 0.0M
2022-10-18 62.03 62.33 61.50 61.50 0.0M
2022-10-17 60.21 61.56 60.12 61.33 0.0M
2022-10-14 60.67 61.02 59.91 59.91 0.0M
2022-10-13 58.81 59.72 58.11 59.62 0.0M
2022-10-12 59.11 59.39 58.87 59.06 0.0M
2022-10-11 59.14 59.14 58.77 58.77 0.0M
2022-10-10 59.07 59.70 59.00 59.10 0.0M
2022-10-07 60.07 60.07 60.07 60.07 0.0M
2022-10-06 61.34 61.34 61.34 61.34 0.0M
2022-10-05 60.76 60.95 60.67 60.67 0.0M
2022-10-04 59.58 60.77 59.58 60.76 0.0M
2022-10-03 57.81 58.86 57.81 58.77 0.0M
2022-09-30 58.11 58.11 58.11 58.11 0.0M
2022-09-29 58.01 58.01 57.80 57.80 0.0M
2022-09-28 58.03 58.54 57.51 58.54 0.0M
2022-09-27 58.92 59.46 57.93 57.93 0.0M
2022-09-26 58.65 59.16 58.48 58.71 0.0M
2022-09-23 60.29 60.29 58.73 58.87 0.0M
2022-09-22 60.28 61.03 60.07 60.07 0.0M
2022-09-21 60.21 61.26 60.21 61.26 0.0M
2022-09-20 61.73 61.73 60.85 60.85 0.0M
2022-09-19 61.39 61.81 60.72 61.81 0.0M
2022-09-16 61.84 61.85 61.54 61.59 0.0M
2022-09-15 63.04 63.16 62.40 62.41 0.0M
2022-09-14 62.69 63.19 62.69 62.93 0.0M
2022-09-13 64.21 64.72 63.84 63.84 0.0M
2022-09-12 63.34 64.29 63.34 64.29 0.0M
2022-09-09 62.02 63.14 62.02 63.14 0.0M
2022-09-08 62.26 62.26 61.68 61.73 0.0M
2022-09-07 61.17 61.76 61.17 61.76 0.0M
2022-09-06 61.57 61.89 61.57 61.70 0.0M
2022-09-05 61.30 61.30 61.27 61.28 0.0M
2022-09-02 61.33 62.09 61.33 62.09 0.0M
2022-09-01 61.84 61.84 61.52 61.52 0.0M
2022-08-31 63.37 63.37 62.33 62.35 0.0M
2022-08-30 63.34 63.85 62.99 62.99 0.0M
2022-08-29 62.59 63.33 62.59 63.33 0.0M
2022-08-26 64.92 64.92 64.04 64.04 0.0M
2022-08-25 65.26 65.36 65.19 65.19 0.0M
2022-08-24 64.14 64.14 64.14 64.14 0.0M
2022-08-23 64.26 64.95 64.26 64.95 0.0M
2022-08-22 65.52 65.52 64.53 64.59 0.0M
2022-08-19 66.43 66.43 65.83 65.85 0.0M
2022-08-18 66.19 66.54 66.19 66.54 0.0M
2022-08-17 67.07 67.07 66.40 66.40 0.0M
2022-08-16 66.79 67.08 66.79 66.94 0.0M
2022-08-15 66.83 66.89 66.50 66.89 0.0M
2022-08-12 66.34 66.85 66.34 66.64 0.0M
2022-08-11 66.39 66.42 66.20 66.30 0.0M
2022-08-10 65.48 66.29 65.48 66.29 0.0M
2022-08-09 67.65 67.91 67.65 67.91 0.0M
2022-08-08 67.56 68.11 67.56 68.11 0.0M
2022-08-05 67.75 67.90 67.33 67.74 0.0M
2022-08-04 67.43 68.12 67.43 67.58 0.0M
2022-08-03 66.77 67.22 66.77 67.22 0.0M
2022-08-02 66.88 67.00 66.67 67.00 0.0M
2022-08-01 67.21 67.49 67.15 67.49 0.0M
2022-07-29 66.20 67.15 66.20 67.13 0.0M
2022-07-28 65.49 65.66 64.95 65.66 0.0M
2022-07-27 64.65 65.58 64.59 65.58 0.0M
2022-07-26 64.61 64.88 64.61 64.61 0.0M
2022-07-25 64.19 65.10 64.19 64.73 0.0M
2022-07-22 64.13 64.85 64.13 64.80 0.0M
2022-07-21 64.37 64.60 64.01 64.60 0.0M
2022-07-20 64.56 64.69 64.14 64.35 0.0M
2022-07-19 62.77 64.49 62.77 64.49 0.0M
2022-07-18 63.17 63.81 63.17 63.55 0.0M
2022-07-15 61.99 62.30 61.92 62.24 0.0M
2022-07-14 62.52 62.52 61.18 61.26 0.0M
2022-07-13 62.50 62.58 61.82 62.50 0.0M
2022-07-12 62.05 62.73 62.05 62.73 0.0M
2022-07-11 61.64 62.43 61.64 62.40 0.0M
2022-07-08 62.66 62.91 62.09 62.73 0.0M
2022-07-07 62.06 62.52 62.06 62.52 0.0M
2022-07-06 60.77 61.72 60.77 61.72 0.0M
2022-07-05 62.21 62.21 60.21 60.93 0.0M
2022-07-04 62.10 62.35 61.93 62.03 0.0M
2022-07-01 60.72 61.89 60.72 61.89 0.0M
2022-06-30 61.66 61.66 60.94 61.36 0.0M
2022-06-29 62.83 62.83 62.39 62.39 0.0M
2022-06-28 63.04 63.81 62.91 62.91 0.0M
2022-06-27 63.34 63.56 62.91 62.91 0.0M
2022-06-24 61.60 63.23 61.60 63.13 0.0M
2022-06-23 61.08 61.27 61.08 61.27 0.0M
2022-06-22 60.88 60.88 60.78 60.82 0.0M
2022-06-21 61.69 62.53 61.69 62.35 0.0M
2022-06-20 61.23 61.28 61.19 61.26 0.0M
2022-06-17 61.29 61.89 61.22 61.89 0.0M
2022-06-16 62.75 62.75 61.09 61.09 0.0M
2022-06-15 62.20 62.86 62.20 62.86 0.0M
2022-06-14 63.10 63.10 61.26 61.60 0.0M
2022-06-13 62.99 62.99 62.73 62.73 0.0M
2022-06-10 65.37 65.37 64.24 64.24 0.0M
2022-06-09 66.20 66.69 65.80 65.80 0.0M
2022-06-08 67.59 67.59 66.83 66.83 0.0M
2022-06-07 67.79 67.79 67.25 67.47 0.0M
2022-06-06 67.55 68.01 67.55 68.01 0.0M
2022-06-03 67.78 67.78 67.25 67.25 0.0M
2022-06-02 66.64 67.67 66.64 67.67 0.0M
2022-06-01 67.18 67.20 66.94 66.94 0.0M
2022-05-31 67.61 67.71 67.26 67.26 0.0M
2022-05-30 67.86 68.09 67.86 68.09 0.0M
2022-05-27 66.32 67.27 66.32 67.27 0.0M
2022-05-26 64.94 66.61 64.94 66.39 0.0M
2022-05-25 65.01 65.33 64.84 65.33 0.0M
2022-05-24 64.86 65.00 64.68 64.82 0.0M
2022-05-23 65.59 65.59 65.07 65.22 0.0M
2022-05-20 65.05 65.46 64.79 64.79 0.0M
2022-05-19 64.62 64.62 64.07 64.41 0.0M
2022-05-18 66.31 66.41 64.73 64.73 0.0M
2022-05-17 65.66 66.45 65.66 66.05 0.0M
2022-05-16 65.03 65.37 64.79 65.31 0.0M
2022-05-13 64.43 65.23 64.43 65.23 0.0M
2022-05-12 62.83 63.96 62.83 63.16 0.0M
2022-05-11 63.31 64.28 63.28 63.44 0.0M
2022-05-10 63.10 63.76 62.88 62.88 0.0M
2022-05-09 63.64 63.64 62.89 63.10 0.0M
2022-05-06 64.94 64.94 64.37 64.39 0.0M
2022-05-05 66.84 66.84 64.89 64.89 0.0M
2022-05-04 65.92 66.26 65.67 65.67 0.0M
2022-05-03 66.06 66.41 65.88 66.14 0.0M
2022-05-02 65.70 66.19 65.47 65.47 0.0M
2022-04-29 67.26 67.26 66.49 66.49 0.0M
2022-04-28 66.22 67.28 66.22 67.28 0.0M
2022-04-27 65.49 65.90 65.49 65.56 0.0M
2022-04-26 67.95 68.15 67.67 67.67 0.0M
2022-04-25 67.04 67.30 66.99 67.27 0.0M
2022-04-22 68.69 68.95 67.77 67.77 0.0M
2022-04-21 68.98 70.21 68.98 70.06 0.0M
2022-04-20 68.37 69.03 68.36 68.82 0.0M
2022-04-19 68.18 68.22 67.71 67.71 0.0M
2022-04-14 68.09 68.65 68.09 68.65 0.0M
2022-04-13 67.84 67.88 67.41 67.41 0.0M
2022-04-12 67.36 68.02 67.36 68.02 0.0M
2022-04-11 67.39 68.48 67.39 67.78 0.0M
2022-04-08 67.53 68.20 67.53 68.05 0.0M
2022-04-07 67.20 68.01 67.20 67.58 0.0M
2022-04-06 68.70 68.70 67.30 67.47 0.0M
2022-04-05 69.93 69.93 68.70 68.91 0.0M
2022-04-04 69.55 69.95 69.55 69.95 0.0M
2022-04-01 69.00 69.54 69.00 69.06 0.0M
2022-03-31 69.82 69.92 68.88 68.88 0.0M
2022-03-30 70.24 70.24 69.82 69.85 0.0M
2022-03-29 69.05 70.91 69.05 70.24 0.0M
2022-03-28 67.95 69.31 67.95 68.79 0.0M
2022-03-25 68.28 68.36 68.14 68.16 0.0M
2022-03-24 68.37 69.03 68.37 68.47 0.0M
2022-03-23 69.37 69.37 68.35 68.35 0.0M
2022-03-22 68.21 69.34 68.21 69.06 0.0M
2022-03-21 68.41 68.86 67.96 67.96 0.0M
2022-03-18 68.57 68.57 67.77 68.10 0.0M
2022-03-17 68.93 69.10 68.05 69.10 0.0M
2022-03-16 67.54 68.81 67.54 68.55 0.0M
2022-03-15 65.01 66.27 64.93 66.27 0.0M
2022-03-14 65.80 66.40 65.34 65.85 0.0M
2022-03-11 64.80 65.91 64.58 64.69 0.0M
2022-03-10 65.84 65.84 64.27 64.27 0.0M
2022-03-09 63.09 65.70 63.09 65.70 0.0M
2022-03-08 60.61 63.84 60.61 63.68 0.0M
2022-03-07 61.01 62.64 60.66 60.96 0.0M
2022-03-04 64.87 64.87 63.77 63.77 0.0M
2022-03-03 67.64 68.01 66.20 66.20 0.0M
2022-03-02 65.61 67.57 65.61 67.57 0.0M
2022-03-01 68.81 68.81 66.94 66.94 0.0M
2022-02-28 68.79 68.79 68.06 68.06 0.0M
2022-02-25 68.72 70.59 68.09 70.59 0.0M
2022-02-24 67.40 68.80 67.00 68.80 0.0M
2022-02-23 70.49 71.80 70.33 70.33 0.0M
2022-02-22 69.36 70.64 69.36 70.61 0.0M
2022-02-21 72.46 72.46 69.36 69.36 0.0M
2022-02-18 72.12 72.55 71.82 71.82 0.0M
2022-02-17 71.88 72.47 71.81 71.81 0.0M
2022-02-16 72.50 72.84 72.02 72.38 0.0M
2022-02-15 70.59 72.62 70.59 72.62 0.0M
2022-02-14 71.21 71.24 70.20 70.67 0.0M
2022-02-11 72.74 72.77 72.02 72.02 0.0M
2022-02-10 74.04 74.05 73.64 73.64 0.0M
2022-02-09 73.45 74.10 73.45 74.10 0.0M
2022-02-08 72.64 73.30 72.61 72.90 0.0M
2022-02-07 72.45 72.85 71.98 72.49 0.0M
2022-02-04 72.97 72.97 71.98 72.12 0.0M
2022-02-03 73.41 73.69 72.37 72.37 0.0M
2022-02-02 73.77 74.12 73.77 73.94 0.0M
2022-02-01 72.93 73.63 72.93 73.63 0.0M
2022-01-31 72.93 73.06 72.15 72.15 0.0M
2022-01-28 72.42 72.65 71.47 72.59 0.0M
2022-01-27 70.77 73.12 70.77 73.00 0.0M
2022-01-26 71.28 72.84 71.28 72.33 0.0M
2022-01-25 70.96 71.30 70.69 71.15 0.0M
2022-01-24 72.61 73.00 69.21 71.27 0.0M
2022-01-21 73.48 73.48 72.29 72.29 0.0M
2022-01-20 74.46 74.62 73.71 73.71 0.0M
2022-01-19 73.56 74.68 73.56 74.26 0.0M
2022-01-18 74.24 74.24 73.81 73.92 0.0M
2022-01-17 74.21 74.59 74.21 74.59 0.0M
2022-01-14 73.97 74.33 73.97 74.13 0.0M
2022-01-13 74.78 74.90 74.61 74.68 0.0M
2022-01-12 74.97 74.97 74.82 74.92 0.0M
2022-01-11 74.18 74.76 74.18 74.76 0.0M
2022-01-10 74.95 74.95 73.84 74.04 0.0M
2022-01-07 75.06 75.12 74.84 74.84 0.0M
2022-01-06 75.18 75.77 75.09 75.09 0.0M
2022-01-05 75.77 76.50 75.62 75.62 0.0M
2022-01-04 75.00 75.85 75.00 75.69 0.0M
2022-01-03 74.34 75.12 74.34 74.94 0.0M