Xtrackers CAC 40 UCITS ETF 1D

XCAC
🏛️ germany →
79.90
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
2021-12-30 74.35 74.35 74.35 74.35 0.0M
2021-12-29 74.00 74.00 74.00 74.00 0.0M
2021-12-28 74.35 74.35 74.35 74.35 0.0M
2021-12-27 73.47 73.47 73.47 73.47 0.0M
2021-12-23 73.70 73.70 73.70 73.70 0.0M
2021-12-22 72.37 72.37 72.37 72.37 0.0M
2021-12-21 72.04 72.04 72.04 72.04 0.0M
2021-12-20 70.00 70.97 70.00 70.97 0.0M
2021-12-17 71.69 71.69 71.69 71.69 0.0M
2021-12-16 73.24 73.24 72.14 72.14 0.0M
2021-12-15 72.00 72.00 71.69 71.69 0.0M
2021-12-14 72.29 72.29 71.52 71.52 0.0M
2021-12-13 72.85 72.85 72.01 72.01 0.0M
2021-12-10 72.77 72.77 72.64 72.64 0.0M
2021-12-09 72.90 72.90 72.52 72.52 0.0M
2021-12-08 73.25 73.25 73.25 73.25 0.0M
2021-12-07 72.81 72.84 72.76 72.84 0.0M
2021-12-06 70.88 71.33 70.54 71.33 0.0M
2021-12-01 70.06 70.95 70.03 70.33 0.0M
2021-11-30 70.20 70.20 70.20 70.20 0.0M
2021-11-29 70.91 70.91 70.27 70.75 0.0M
2021-11-26 69.89 70.60 69.68 69.68 0.0M
2021-11-25 73.23 73.32 73.16 73.16 0.0M
2021-11-24 73.36 73.38 72.86 72.86 0.0M
2021-11-23 73.00 73.55 72.87 73.27 0.0M
2021-11-22 73.87 74.09 73.73 73.95 0.0M
2021-11-19 74.35 74.35 73.32 73.51 0.0M
2021-11-18 74.24 74.24 74.05 74.05 0.0M
2021-11-17 74.08 74.20 74.08 74.20 0.0M
2021-11-16 74.12 74.12 74.11 74.11 0.0M
2021-11-15 73.55 73.86 73.55 73.86 0.0M
2021-11-12 73.37 73.37 73.37 73.37 0.0M
2021-11-11 72.85 73.25 72.85 73.23 0.0M
2021-11-10 72.83 72.92 72.79 72.92 0.0M
2021-11-09 73.02 73.09 73.00 73.06 0.0M
2021-11-08 72.67 73.17 72.67 73.00 0.0M
2021-11-05 72.56 72.84 72.56 72.84 0.0M
2021-11-04 72.32 72.32 72.32 72.32 0.0M
2021-11-03 72.04 72.04 72.04 72.04 0.0M
2021-11-02 71.83 71.83 71.83 71.83 0.0M
2021-11-01 70.93 71.50 70.93 71.35 0.0M
2021-10-28 69.96 69.96 69.96 69.96 0.0M
2021-10-27 69.81 69.89 69.81 69.89 0.0M
2021-10-26 70.04 70.04 70.04 70.04 0.0M
2021-10-25 69.56 69.59 69.56 69.59 0.0M
2021-10-22 70.02 70.02 70.02 70.02 0.0M
2021-10-21 69.22 69.52 69.22 69.52 0.0M
2021-10-20 69.00 69.00 69.00 69.00 0.0M
2021-10-19 69.17 69.17 69.17 69.17 0.0M
2021-10-18 69.59 69.59 68.97 68.97 0.0M
2021-10-15 69.65 69.71 69.50 69.71 0.0M
2021-10-13 67.94 68.59 67.94 68.59 0.0M
2021-10-12 67.47 67.68 67.25 67.60 0.0M
2021-10-11 67.79 68.05 67.79 67.98 0.0M
2021-10-08 68.09 68.16 68.09 68.16 0.0M
2021-10-07 68.02 68.47 68.02 68.43 0.0M
2021-10-06 67.12 67.12 67.12 67.12 0.0M
2021-10-05 67.63 68.01 67.62 68.01 0.0M
2021-10-04 67.00 67.65 67.00 67.14 0.0M
2021-10-01 66.96 67.61 66.96 67.36 0.0M
2021-09-30 67.97 67.97 67.97 67.97 0.0M
2021-09-29 67.99 67.99 67.99 67.99 0.0M
2021-09-27 69.40 69.40 69.40 69.40 0.0M
2021-09-24 68.78 68.78 68.78 68.78 0.0M
2021-09-23 69.40 69.45 69.28 69.30 0.0M
2021-09-21 67.92 67.92 67.92 67.92 0.0M
2021-09-20 66.44 66.46 66.08 66.08 0.0M
2021-09-15 68.77 68.78 68.06 68.67 0.0M
2021-09-10 69.36 69.41 69.36 69.41 0.0M
2021-09-09 68.72 69.40 68.72 69.40 0.0M
2021-09-08 68.70 68.70 68.70 68.70 0.0M
2021-09-07 69.65 69.66 69.61 69.63 0.0M
2021-09-06 69.57 69.57 69.57 69.57 0.0M
2021-09-02 69.85 69.95 69.85 69.89 0.0M
2021-09-01 69.82 69.83 69.71 69.71 0.0M
2021-08-31 68.99 68.99 68.90 68.90 0.0M
2021-08-30 69.24 69.28 69.16 69.28 0.0M
2021-08-27 68.84 69.08 68.84 69.08 0.0M
2021-08-25 69.04 69.23 69.00 69.23 0.0M
2021-08-24 69.48 69.48 69.48 69.48 0.0M
2021-08-23 69.13 69.31 69.08 69.31 0.0M
2021-08-20 68.25 68.25 68.25 68.25 0.0M
2021-08-19 68.61 68.61 68.05 68.33 0.0M
2021-08-17 70.68 70.68 70.28 70.41 0.0M
2021-08-16 71.00 71.00 70.59 70.59 0.0M
2021-08-13 71.25 71.36 71.25 71.36 0.0M
2021-08-12 71.26 71.26 71.26 71.26 0.0M
2021-08-11 70.91 70.91 70.91 70.91 0.0M
2021-08-10 70.57 70.57 70.49 70.52 0.0M
2021-08-09 70.52 70.52 70.45 70.45 0.0M
2021-08-06 70.37 70.37 70.37 70.37 0.0M
2021-08-04 69.61 69.61 69.61 69.61 0.0M
2021-08-03 69.51 69.83 69.51 69.83 0.0M
2021-08-02 69.05 69.08 68.90 69.06 0.0M
2021-07-30 68.38 68.38 68.38 68.38 0.0M
2021-07-26 67.70 67.95 67.70 67.95 0.0M
2021-07-23 67.42 67.88 67.42 67.88 0.0M
2021-07-22 67.14 67.14 67.14 67.14 0.0M
2021-07-21 66.56 66.56 66.56 66.56 0.0M
2021-07-20 65.34 65.81 65.34 65.81 0.0M
2021-07-19 66.00 66.00 65.86 65.86 0.0M
2021-07-16 66.80 66.80 66.74 66.74 0.0M
2021-07-15 67.50 67.70 67.09 67.09 0.0M
2021-07-14 67.88 67.88 67.88 67.88 0.0M
2021-07-13 67.69 67.77 67.69 67.70 0.0M
2021-07-12 67.31 67.89 67.20 67.89 0.0M
2021-07-09 67.16 67.34 67.16 67.21 0.0M
2021-07-08 66.82 66.82 65.68 65.68 0.0M
2021-07-07 67.60 67.62 67.25 67.62 0.0M
2021-07-06 67.64 67.64 67.64 67.64 0.0M
2021-07-05 67.68 67.68 67.65 67.65 0.0M
2021-07-01 68.13 68.13 67.68 67.83 0.0M
2021-06-28 68.33 68.33 68.33 68.33 0.0M
2021-06-25 68.81 68.81 68.35 68.35 0.0M
2021-06-24 68.02 68.02 68.02 68.02 0.0M
2021-06-23 68.00 68.00 67.82 67.82 0.0M
2021-06-21 67.43 67.43 67.43 67.43 0.0M
2021-06-18 68.70 68.70 68.70 68.70 0.0M
2021-06-17 68.36 68.72 68.36 68.72 0.0M
2021-06-16 68.61 68.61 68.61 68.61 0.0M
2021-06-15 68.64 68.68 68.64 68.68 0.0M
2021-06-14 68.45 68.45 68.34 68.34 0.0M
2021-06-11 67.99 68.09 67.99 68.09 0.0M
2021-06-09 67.66 67.72 67.59 67.72 0.0M
2021-06-08 67.61 67.73 67.61 67.73 0.0M
2021-06-07 67.12 67.56 67.12 67.56 0.0M
2021-06-04 67.14 67.18 67.08 67.18 0.0M
2021-06-03 67.14 67.14 66.95 66.95 0.0M
2021-06-02 67.11 67.11 67.11 67.11 0.0M
2021-06-01 66.73 67.13 66.71 66.96 0.0M
2021-05-28 66.64 66.98 66.64 66.98 0.0M
2021-05-27 66.60 66.60 66.60 66.60 0.0M
2021-05-26 66.03 66.03 66.03 66.03 0.0M
2021-05-25 65.96 66.12 65.96 66.00 0.0M
2021-05-21 65.62 65.62 65.54 65.54 0.0M
2021-05-20 64.83 64.83 64.69 64.69 0.0M
2021-05-19 64.08 64.08 63.81 63.81 0.0M
2021-05-18 65.70 65.70 65.22 65.22 0.0M
2021-05-17 65.91 65.91 65.46 65.49 0.0M
2021-05-14 65.05 65.05 65.05 65.05 0.0M
2021-05-13 63.42 64.72 63.42 64.72 0.0M
2021-05-11 64.48 64.48 64.22 64.22 0.0M
2021-05-10 65.41 65.50 65.41 65.50 0.0M
2021-05-07 65.22 65.30 65.21 65.30 0.0M
2021-05-06 65.12 65.12 64.82 65.12 0.0M
2021-05-05 64.17 64.92 64.17 64.92 0.0M
2021-05-04 64.55 64.55 64.51 64.51 0.0M
2021-05-03 64.00 64.44 64.00 64.44 0.0M
2021-04-30 64.22 64.22 64.22 64.22 0.0M
2021-04-29 64.60 64.60 64.13 64.13 0.0M
2021-04-28 64.24 64.39 64.24 64.36 0.0M
2021-04-26 64.86 64.86 64.86 64.86 0.0M
2021-04-23 64.63 64.79 64.63 64.79 0.0M
2021-04-22 64.79 64.79 64.79 64.79 0.0M
2021-04-20 64.24 64.36 63.84 63.84 0.0M
2021-04-19 65.30 65.33 65.19 65.19 0.0M
2021-04-16 64.72 65.03 64.69 65.03 0.0M
2021-04-15 64.37 64.52 64.37 64.52 0.0M
2021-04-14 64.29 64.29 64.29 64.29 0.0M
2021-04-13 63.96 64.00 63.96 64.00 0.0M
2021-04-12 63.74 63.74 63.74 63.74 0.0M
2021-04-09 63.96 63.96 63.96 63.96 0.0M
2021-04-08 63.74 63.74 63.64 63.64 0.0M
2021-04-07 63.57 63.57 63.51 63.51 0.0M
2021-04-06 64.07 64.07 64.07 64.07 0.0M
2021-04-01 62.88 63.16 62.88 63.16 0.0M
2021-03-29 61.95 62.49 61.95 62.49 0.0M
2021-03-25 61.38 61.43 61.04 61.04 0.0M
2021-03-24 61.30 61.48 61.30 61.34 0.0M
2021-03-23 61.66 61.66 61.66 61.66 0.0M
2021-03-22 61.56 61.56 61.56 61.56 0.0M
2021-03-19 62.25 62.25 62.25 62.25 0.0M
2021-03-18 63.02 63.02 62.37 62.37 0.0M
2021-03-17 62.61 62.61 62.61 62.61 0.0M
2021-03-16 62.65 62.65 62.51 62.51 0.0M
2021-03-15 62.94 62.95 62.37 62.37 0.0M
2021-03-12 62.40 62.50 62.40 62.50 0.0M
2021-03-11 62.15 62.16 62.10 62.10 0.0M
2021-03-10 61.56 61.56 61.56 61.56 0.0M
2021-03-09 61.27 61.53 61.27 61.53 0.0M
2021-03-08 60.39 61.16 60.33 61.16 0.0M
2021-03-04 60.13 60.39 60.12 60.12 0.0M
2021-03-03 60.61 60.61 60.61 60.61 0.0M
2021-03-01 59.90 60.01 59.86 59.86 0.0M
2021-02-26 59.10 59.10 59.10 59.10 0.0M
2021-02-25 60.30 60.30 59.45 59.45 0.0M
2021-02-24 59.79 60.11 59.79 60.11 0.0M
2021-02-23 59.55 59.55 59.55 59.55 0.0M
2021-02-19 59.47 59.73 59.47 59.73 0.0M
2021-02-18 59.65 59.65 59.22 59.22 0.0M
2021-02-17 59.55 59.55 59.55 59.55 0.0M
2021-02-16 59.83 59.88 59.79 59.80 0.0M
2021-02-15 59.60 60.04 59.60 60.04 0.0M
2021-02-12 58.65 58.77 58.65 58.77 0.0M
2021-02-11 58.83 58.83 58.83 58.83 0.0M
2021-02-10 58.44 58.87 58.44 58.87 0.0M
2021-02-09 58.85 58.85 58.85 58.85 0.0M
2021-02-08 59.00 59.15 59.00 59.11 0.0M
2021-02-05 58.50 58.67 58.50 58.57 0.0M
2021-02-04 57.97 57.97 57.97 57.97 0.0M
2021-02-03 57.78 57.78 57.78 57.78 0.0M
2021-02-02 57.47 57.69 57.47 57.69 0.0M
2021-02-01 56.34 56.70 56.34 56.70 0.0M
2021-01-29 56.09 56.09 55.87 55.87 0.0M
2021-01-27 56.45 56.45 55.94 56.24 0.0M
2021-01-26 56.40 56.40 56.40 56.40 0.0M
2021-01-25 57.64 57.64 56.72 56.72 0.0M
2021-01-21 58.53 58.53 57.66 57.66 0.0M
2021-01-20 58.26 58.26 58.26 58.26 0.0M
2021-01-15 58.45 58.45 57.84 57.84 0.0M
2021-01-14 58.73 58.73 58.73 58.73 0.0M
2021-01-13 58.50 58.66 58.35 58.66 0.0M
2021-01-12 58.33 58.33 58.33 58.33 0.0M
2021-01-08 58.85 59.12 58.85 59.12 0.0M
2021-01-07 58.47 58.79 58.47 58.76 0.0M
2021-01-05 57.79 57.79 57.32 57.50 0.0M
2021-01-04 58.07 58.31 57.37 57.41 0.0M