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
2023-12-29 76.54 76.54 76.54 76.54 0.0M
2023-12-28 77.03 77.03 76.49 76.56 0.0M
2023-12-27 77.16 77.16 76.96 76.96 0.0M
2023-12-22 76.56 77.01 76.56 76.89 0.0M
2023-12-21 76.53 76.84 76.53 76.66 0.0M
2023-12-20 76.92 77.16 76.83 77.03 0.0M
2023-12-19 76.82 76.97 76.82 76.97 0.0M
2023-12-18 76.81 76.96 76.81 76.83 0.0M
2023-12-15 76.86 77.42 76.83 76.83 0.0M
2023-12-14 77.17 77.17 76.82 76.82 0.0M
2023-12-13 76.40 76.69 76.27 76.27 0.0M
2023-12-12 76.84 76.84 76.74 76.74 0.0M
2023-12-11 76.34 76.65 76.34 76.62 0.0M
2023-12-08 75.39 75.39 75.39 75.39 0.0M
2023-12-07 75.47 75.47 75.47 75.47 0.0M
2023-12-06 75.02 75.02 75.02 75.02 0.0M
2023-12-05 74.22 74.89 74.22 74.89 0.0M
2023-12-04 74.50 74.50 74.45 74.48 0.0M
2023-12-01 74.53 74.53 74.36 74.36 0.0M
2023-11-30 73.70 74.20 73.69 74.17 0.0M
2023-11-29 73.78 73.96 73.72 73.74 0.0M
2023-11-28 73.37 73.46 73.22 73.46 0.0M
2023-11-27 73.80 74.02 73.80 73.97 0.0M
2023-11-24 73.90 73.90 73.90 73.90 0.0M
2023-11-23 73.51 73.70 73.51 73.70 0.0M
2023-11-22 73.56 73.62 73.51 73.51 0.0M
2023-11-21 73.52 73.52 73.29 73.29 0.0M
2023-11-20 73.25 73.55 73.25 73.49 0.0M
2023-11-17 72.78 73.45 72.78 73.40 0.0M
2023-11-16 72.91 73.01 72.81 72.81 0.0M
2023-11-15 72.89 73.45 72.89 73.17 0.0M
2023-11-14 71.95 73.03 71.95 73.03 0.0M
2023-11-13 71.56 71.92 71.56 71.84 0.0M
2023-11-10 71.57 71.57 71.51 71.51 0.0M
2023-11-09 71.33 72.04 71.33 72.04 0.0M
2023-11-08 70.78 71.23 70.78 71.23 0.0M
2023-11-07 70.73 71.02 70.65 70.65 0.0M
2023-11-06 71.33 71.51 71.16 71.27 0.0M
2023-11-03 71.78 71.78 71.61 71.61 0.0M
2023-11-02 71.14 71.91 71.14 71.91 0.0M
2023-11-01 70.01 70.01 70.01 70.01 0.0M
2023-10-31 69.62 69.98 69.50 69.79 0.0M
2023-10-30 69.05 69.38 69.05 69.38 0.0M
2023-10-27 69.99 69.99 68.36 68.36 0.0M
2023-10-26 69.31 69.47 69.29 69.47 0.0M
2023-10-25 69.61 70.08 69.43 69.80 0.0M
2023-10-24 69.62 70.06 69.62 70.06 0.0M
2023-10-23 69.19 69.19 68.96 69.09 0.0M
2023-10-20 69.40 69.40 69.23 69.23 0.0M
2023-10-19 69.97 70.32 69.97 70.05 0.0M
2023-10-18 71.25 71.25 70.57 70.57 0.0M
2023-10-17 71.10 71.25 71.10 71.25 0.0M
2023-10-16 70.96 71.20 70.67 71.20 0.0M
2023-10-13 71.58 71.96 71.26 71.26 0.0M
2023-10-12 72.57 72.65 72.13 72.13 0.0M
2023-10-11 72.00 72.44 72.00 72.44 0.0M
2023-10-10 71.66 72.64 71.66 72.11 0.0M
2023-10-09 71.04 71.04 71.04 71.04 0.0M
2023-10-06 70.99 71.83 70.99 71.83 0.0M
2023-10-05 71.16 71.16 70.79 71.12 0.0M
2023-10-04 70.62 71.40 70.60 71.40 0.0M
2023-10-03 71.12 71.55 70.81 70.81 0.0M
2023-10-02 72.22 72.22 71.68 71.68 0.0M
2023-09-29 72.22 72.92 72.06 72.06 0.0M
2023-09-28 71.65 72.13 71.65 72.03 0.0M
2023-09-27 71.74 71.79 71.74 71.79 0.0M
2023-09-26 71.82 71.82 71.43 71.43 0.0M
2023-09-25 72.64 72.98 72.13 72.13 0.0M
2023-09-22 72.83 72.83 72.40 72.40 0.0M
2023-09-21 73.55 73.66 73.55 73.60 0.0M
2023-09-20 73.80 74.33 73.80 73.86 0.0M
2023-09-19 73.42 73.94 73.42 73.94 0.0M
2023-09-18 74.45 74.45 73.74 73.74 0.0M
2023-09-15 74.60 75.21 74.60 75.21 0.0M
2023-09-14 73.29 73.29 73.22 73.22 0.0M
2023-09-13 73.33 73.37 73.33 73.37 0.0M
2023-09-12 73.87 73.96 73.87 73.96 0.0M
2023-09-11 73.60 73.94 73.60 73.75 0.0M
2023-09-08 73.25 73.25 73.25 73.25 0.0M
2023-09-07 73.13 73.33 73.13 73.33 0.0M
2023-09-06 73.28 73.28 73.15 73.15 0.0M
2023-09-05 73.57 74.03 73.15 73.71 0.0M
2023-09-04 74.26 74.26 74.24 74.24 0.0M
2023-09-01 74.31 74.69 74.14 74.69 0.0M
2023-08-31 74.56 74.71 74.56 74.71 0.0M
2023-08-30 74.68 74.77 74.46 74.46 0.0M
2023-08-29 74.39 74.72 74.39 74.72 0.0M
2023-08-28 73.78 73.78 73.78 73.78 0.0M
2023-08-25 72.83 73.52 72.83 73.52 0.0M
2023-08-24 74.30 74.32 72.76 72.76 0.0M
2023-08-23 73.45 73.45 73.45 73.45 0.0M
2023-08-22 75.16 75.71 75.16 75.71 0.0M
2023-08-21 74.36 74.36 74.36 74.36 0.0M
2023-08-18 74.39 74.43 74.39 74.43 0.0M
2023-08-17 74.73 74.73 74.73 74.73 0.0M
2023-08-16 75.06 75.26 75.06 75.26 0.0M
2023-08-15 76.49 76.49 75.27 75.27 0.0M
2023-08-14 76.00 76.64 76.00 76.26 0.0M
2023-08-11 76.68 76.68 76.68 76.68 0.0M
2023-08-10 76.52 76.52 76.52 76.52 0.0M
2023-08-09 76.01 76.53 76.01 76.38 0.0M
2023-08-08 75.63 75.63 75.36 75.36 0.0M
2023-08-07 75.77 76.00 75.77 76.00 0.0M
2023-08-04 75.72 75.72 75.72 75.72 0.0M
2023-08-03 75.72 75.72 75.25 75.37 0.0M
2023-08-02 76.20 76.59 75.86 76.42 0.0M
2023-08-01 77.84 77.84 77.20 77.20 0.0M
2023-07-31 77.54 78.17 77.54 78.06 0.0M
2023-07-28 77.43 77.75 77.43 77.75 0.0M
2023-07-27 76.37 77.75 76.37 77.75 0.0M
2023-07-26 76.66 76.66 76.32 76.32 0.0M
2023-07-25 77.09 77.47 77.09 77.32 0.0M
2023-07-24 77.05 77.12 77.05 77.12 0.0M
2023-07-21 76.84 77.30 76.84 77.30 0.0M
2023-07-20 76.19 76.69 76.19 76.65 0.0M
2023-07-19 76.57 76.63 76.57 76.63 0.0M
2023-07-18 75.87 76.29 75.87 76.24 0.0M
2023-07-17 76.25 76.25 75.87 75.87 0.0M
2023-07-14 76.71 77.17 76.60 77.17 0.0M
2023-07-13 76.40 77.16 76.40 77.16 0.0M
2023-07-12 75.25 76.09 75.25 76.09 0.0M
2023-07-11 74.36 75.04 74.36 75.04 0.0M
2023-07-10 73.41 74.40 73.41 74.40 0.0M
2023-07-07 73.71 74.11 73.40 74.11 0.0M
2023-07-06 75.38 75.38 73.62 73.62 0.0M
2023-07-05 76.28 76.28 76.19 76.19 0.0M
2023-07-04 76.72 76.93 76.70 76.70 0.0M
2023-07-03 77.03 77.03 76.88 76.88 0.0M
2023-06-30 76.04 77.03 76.04 77.03 0.0M
2023-06-29 75.61 75.61 75.61 75.61 0.0M
2023-06-28 75.26 75.70 75.26 75.70 0.0M
2023-06-27 74.87 74.87 74.87 74.87 0.0M
2023-06-26 74.42 74.62 74.10 74.62 0.0M
2023-06-23 74.35 74.77 74.35 74.70 0.0M
2023-06-22 74.66 74.88 74.66 74.88 0.0M
2023-06-21 75.62 75.84 75.42 75.42 0.0M
2023-06-20 75.58 76.02 75.58 75.73 0.0M
2023-06-19 76.21 76.21 75.96 75.96 0.0M
2023-06-16 75.52 76.70 75.52 76.28 0.0M
2023-06-15 75.68 75.88 75.41 75.41 0.0M
2023-06-14 75.56 76.31 75.56 76.24 0.0M
2023-06-13 75.78 75.78 75.78 75.78 0.0M
2023-06-12 74.97 75.35 74.97 75.35 0.0M
2023-06-09 74.89 74.89 74.89 74.89 0.0M
2023-06-08 74.34 75.06 74.34 74.84 0.0M
2023-06-07 74.77 74.77 74.77 74.77 0.0M
2023-06-06 74.41 74.87 74.41 74.87 0.0M
2023-06-05 75.35 75.40 75.35 75.40 0.0M
2023-06-02 74.31 74.98 74.31 74.98 0.0M
2023-06-01 74.04 74.19 74.04 74.19 0.0M
2023-05-31 74.16 74.50 74.16 74.50 0.0M
2023-05-30 75.42 75.68 74.89 74.89 0.0M
2023-05-29 75.80 75.87 75.64 75.64 0.0M
2023-05-26 74.71 74.71 74.71 74.71 0.0M
2023-05-25 74.95 74.95 74.95 74.95 0.0M
2023-05-24 75.57 75.57 74.93 74.93 0.0M
2023-05-23 77.15 77.15 76.72 76.72 0.0M
2023-05-22 77.14 77.25 77.13 77.25 0.0M
2023-05-19 76.84 77.41 76.84 77.41 0.0M
2023-05-18 76.52 76.93 76.52 76.93 0.0M
2023-05-17 76.04 76.37 75.93 76.37 0.0M
2023-05-16 76.14 76.44 76.14 76.22 0.0M
2023-05-15 76.38 76.81 76.38 76.39 0.0M
2023-05-12 76.61 76.61 76.61 76.61 0.0M
2023-05-11 75.74 76.30 75.65 75.65 0.0M
2023-05-10 76.02 76.30 75.58 75.58 0.0M
2023-05-09 76.32 76.32 75.87 75.87 0.0M
2023-05-08 76.15 76.51 76.15 76.51 0.0M
2023-05-05 75.39 76.26 75.39 76.15 0.0M
2023-05-04 75.67 75.67 75.21 75.21 0.0M
2023-05-03 76.00 76.23 75.60 75.60 0.0M
2023-05-02 76.61 76.61 75.79 75.79 0.0M
2023-04-28 76.85 76.86 75.97 76.64 0.0M
2023-04-27 76.02 76.92 76.02 76.92 0.0M
2023-04-26 76.53 76.67 76.23 76.23 0.0M
2023-04-25 76.88 76.98 76.88 76.98 0.0M
2023-04-24 76.83 77.33 76.83 77.33 0.0M
2023-04-21 76.65 77.02 76.65 77.02 0.0M
2023-04-20 76.77 76.81 76.77 76.81 0.0M
2023-04-19 76.42 76.84 76.42 76.84 0.0M
2023-04-18 76.32 76.87 76.32 76.87 0.0M
2023-04-17 76.43 76.55 76.41 76.41 0.0M
2023-04-14 76.19 76.39 76.19 76.39 0.0M
2023-04-13 75.34 75.34 75.34 75.34 0.0M
2023-04-12 75.10 75.78 75.10 75.47 0.0M
2023-04-11 75.00 75.32 75.00 75.18 0.0M
2023-04-06 74.46 74.75 74.46 74.66 0.0M
2023-04-05 74.50 74.76 74.49 74.49 0.0M
2023-04-04 75.17 75.17 75.17 75.17 0.0M
2023-04-03 74.43 74.78 74.43 74.78 0.0M
2023-03-31 73.86 74.38 73.86 74.38 0.0M
2023-03-30 73.50 74.21 73.47 73.79 0.0M
2023-03-29 72.39 73.02 72.39 73.02 0.0M
2023-03-28 72.35 72.54 72.11 72.11 0.0M
2023-03-27 71.98 72.10 71.98 72.00 0.0M
2023-03-24 72.02 72.02 72.02 72.02 0.0M
2023-03-23 72.24 72.60 72.24 72.60 0.0M
2023-03-22 72.19 72.47 71.68 71.68 0.0M
2023-03-21 71.87 72.45 71.87 72.28 0.0M
2023-03-20 69.32 71.44 69.32 71.44 0.0M
2023-03-17 71.82 72.14 70.17 70.17 0.0M
2023-03-16 70.79 70.79 70.50 70.50 0.0M
2023-03-15 72.44 72.44 69.94 70.63 0.0M
2023-03-14 71.24 72.27 71.19 72.27 0.0M
2023-03-13 73.06 73.06 71.46 71.46 0.0M
2023-03-10 72.86 73.62 72.28 72.28 0.0M
2023-03-09 74.12 74.28 74.12 74.28 0.0M
2023-03-08 74.17 74.46 74.17 74.46 0.0M
2023-03-07 74.61 75.02 74.26 74.26 0.0M
2023-03-06 74.66 74.92 74.58 74.58 0.0M
2023-03-03 74.09 74.55 74.09 74.51 0.0M
2023-03-02 73.23 73.95 72.95 73.95 0.0M
2023-03-01 73.90 74.37 73.90 74.37 0.0M
2023-02-28 74.04 74.32 73.86 74.32 0.0M
2023-02-27 73.35 74.37 73.35 74.37 0.0M
2023-02-24 74.58 74.58 73.35 73.35 0.0M
2023-02-23 74.31 74.71 74.31 74.71 0.0M
2023-02-22 74.00 74.27 73.67 74.18 0.0M
2023-02-21 74.30 74.38 74.30 74.38 0.0M
2023-02-20 74.86 74.90 74.44 74.44 0.0M
2023-02-17 74.26 74.72 74.26 74.72 0.0M
2023-02-16 74.60 75.02 74.60 74.78 0.0M
2023-02-15 73.23 74.24 73.23 74.24 0.0M
2023-02-14 73.24 73.72 73.24 73.62 0.0M
2023-02-13 72.65 73.21 72.65 73.21 0.0M
2023-02-10 72.76 72.76 72.20 72.44 0.0M
2023-02-09 72.69 73.16 72.69 73.16 0.0M
2023-02-08 72.98 72.98 72.98 72.98 0.0M
2023-02-07 72.69 73.11 72.69 73.11 0.0M
2023-02-06 73.01 73.01 72.72 72.78 0.0M
2023-02-03 72.93 73.79 72.93 73.79 0.0M
2023-02-02 72.57 73.15 72.57 73.01 0.0M
2023-02-01 72.31 72.57 72.31 72.45 0.0M
2023-01-31 72.07 72.62 71.84 72.62 0.0M
2023-01-30 71.99 72.26 71.99 72.12 0.0M
2023-01-27 72.53 72.53 72.33 72.33 0.0M
2023-01-26 72.24 72.24 72.24 72.24 0.0M
2023-01-25 71.79 72.27 71.78 71.78 0.0M
2023-01-24 71.92 72.02 71.73 71.97 0.0M
2023-01-23 71.57 71.88 71.46 71.87 0.0M
2023-01-20 71.21 71.51 71.21 71.40 0.0M
2023-01-19 71.87 72.04 71.13 71.16 0.0M
2023-01-18 72.27 72.53 72.27 72.53 0.0M
2023-01-17 71.64 72.19 71.64 72.19 0.0M
2023-01-16 71.60 71.83 71.60 71.79 0.0M
2023-01-13 71.16 71.79 71.16 71.79 0.0M
2023-01-12 70.56 71.19 70.56 71.19 0.0M
2023-01-11 70.11 70.69 70.11 70.69 0.0M
2023-01-10 69.89 70.07 69.89 70.07 0.0M
2023-01-09 70.14 70.16 69.91 69.93 0.0M
2023-01-06 69.23 69.23 69.23 69.23 0.0M
2023-01-05 68.69 68.97 68.69 68.83 0.0M
2023-01-04 67.61 68.56 67.61 68.56 0.0M
2023-01-03 67.55 67.55 67.48 67.48 0.0M
2023-01-02 66.35 67.01 66.35 67.01 0.0M