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
2022-12-28 66.60 66.60 66.60 66.60 0.0M
2022-12-27 66.87 66.87 66.87 66.87 0.0M
2022-12-23 66.32 66.41 65.95 66.31 0.0M
2022-12-22 67.15 67.33 66.21 66.21 0.0M
2022-12-21 67.03 67.08 67.03 67.05 0.0M
2022-12-20 65.27 65.75 65.27 65.69 0.0M
2022-12-19 65.71 66.26 65.71 65.99 0.0M
2022-12-16 65.60 65.66 65.60 65.63 0.0M
2022-12-15 67.79 67.80 66.38 66.38 0.0M
2022-12-14 68.45 68.65 68.45 68.65 0.0M
2022-12-13 68.00 69.19 68.00 69.19 0.0M
2022-12-12 67.65 67.95 67.65 67.82 0.0M
2022-12-09 67.77 67.77 67.77 67.77 0.0M
2022-12-08 67.92 67.92 67.72 67.72 0.0M
2022-12-07 68.12 68.17 67.70 68.17 0.0M
2022-12-06 68.06 68.11 68.06 68.11 0.0M
2022-12-05 68.55 68.71 68.20 68.26 0.0M
2022-12-02 68.55 68.76 68.49 68.49 0.0M
2022-12-01 68.70 68.71 68.58 68.65 0.0M
2022-11-30 68.44 68.47 68.23 68.31 0.0M
2022-11-29 67.80 68.62 67.78 68.62 0.0M
2022-11-28 67.82 67.83 67.45 67.45 0.0M
2022-11-25 68.33 68.49 68.21 68.21 0.0M
2022-11-24 68.30 68.30 68.12 68.12 0.0M
2022-11-23 67.58 67.89 67.58 67.89 0.0M
2022-11-22 67.39 68.04 67.39 68.04 0.0M
2022-11-21 67.54 67.65 67.48 67.65 0.0M
2022-11-18 67.54 67.68 67.52 67.68 0.0M
2022-11-17 66.82 67.35 66.63 67.35 0.0M
2022-11-16 67.16 67.17 67.16 67.17 0.0M
2022-11-15 67.46 67.66 67.41 67.41 0.0M
2022-11-14 67.26 67.53 67.21 67.52 0.0M
2022-11-11 67.39 67.39 66.95 67.19 0.0M
2022-11-10 65.17 65.21 64.96 65.21 0.0M
2022-11-09 65.22 65.22 65.22 65.22 0.0M
2022-11-08 65.10 65.10 65.10 65.10 0.0M
2022-11-07 65.12 65.39 65.12 65.29 0.0M
2022-11-04 64.76 65.04 64.76 65.04 0.0M
2022-11-03 63.11 63.11 63.11 63.11 0.0M
2022-11-01 64.74 64.82 64.48 64.48 0.0M
2022-10-31 64.07 64.07 63.50 63.50 0.0M
2022-10-28 63.20 63.41 63.20 63.41 0.0M
2022-10-27 63.45 63.59 63.28 63.59 0.0M
2022-10-26 63.13 63.13 63.13 63.13 0.0M
2022-10-25 63.76 63.76 63.76 63.76 0.0M
2022-10-24 61.62 62.67 61.62 62.66 0.0M
2022-10-21 60.64 61.59 60.64 61.59 0.0M
2022-10-20 61.51 61.51 61.42 61.42 0.0M
2022-10-18 61.91 61.91 61.87 61.87 0.0M
2022-10-17 60.32 61.49 60.32 61.36 0.0M
2022-10-14 60.94 60.94 60.36 60.36 0.0M
2022-10-13 58.72 59.04 58.20 58.20 0.0M
2022-10-11 59.00 59.00 59.00 59.00 0.0M
2022-10-10 59.50 59.50 59.50 59.50 0.0M
2022-10-07 60.31 60.41 59.96 59.96 0.0M
2022-10-06 61.13 61.13 60.20 60.20 0.0M
2022-10-05 60.84 60.84 60.84 60.84 0.0M
2022-10-04 60.31 61.13 60.31 61.13 0.0M
2022-10-03 58.02 58.39 57.91 58.39 0.0M
2022-09-30 58.29 58.32 58.11 58.11 0.0M
2022-09-29 58.30 58.30 57.78 57.78 0.0M
2022-09-28 58.22 58.22 58.16 58.21 0.0M
2022-09-27 59.38 59.38 58.21 58.21 0.0M
2022-09-26 58.46 58.80 58.46 58.80 0.0M
2022-09-23 60.06 60.06 58.91 58.94 0.0M
2022-09-22 60.57 60.57 60.57 60.57 0.0M
2022-09-21 60.71 60.71 60.71 60.71 0.0M
2022-09-20 60.94 61.12 60.94 61.12 0.0M
2022-09-19 60.76 60.76 60.76 60.76 0.0M
2022-09-16 61.59 61.59 61.59 61.59 0.0M
2022-09-15 63.50 63.50 62.24 62.24 0.0M
2022-09-14 63.00 63.00 63.00 63.00 0.0M
2022-09-13 64.58 64.58 63.21 63.21 0.0M
2022-09-08 62.16 62.16 61.48 61.48 0.0M
2022-09-07 61.52 61.84 61.42 61.84 0.0M
2022-09-06 62.00 62.00 61.45 61.45 0.0M
2022-09-05 61.17 61.81 61.17 61.81 0.0M
2022-09-02 61.69 61.75 61.69 61.75 0.0M
2022-09-01 61.27 61.37 61.17 61.37 0.0M
2022-08-31 62.33 62.33 62.33 62.33 0.0M
2022-08-29 62.91 63.24 62.62 63.24 0.0M
2022-08-26 65.22 65.22 63.75 63.75 0.0M
2022-08-25 65.34 65.34 64.63 65.10 0.0M
2022-08-23 64.75 64.83 64.57 64.63 0.0M
2022-08-22 65.02 65.02 64.73 64.73 0.0M
2022-08-18 66.47 66.47 66.47 66.47 0.0M
2022-08-17 66.60 66.60 66.60 66.60 0.0M
2022-08-16 67.02 67.02 67.02 67.02 0.0M
2022-08-15 66.69 66.71 66.49 66.49 0.0M
2022-08-12 66.51 66.51 66.51 66.51 0.0M
2022-08-11 66.50 66.50 66.32 66.32 0.0M
2022-08-08 67.86 68.32 67.86 68.13 0.0M
2022-08-05 67.52 67.58 67.52 67.58 0.0M
2022-08-04 67.75 68.05 67.66 67.66 0.0M
2022-08-01 67.34 67.51 67.16 67.16 0.0M
2022-07-29 66.76 67.26 66.76 67.26 0.0M
2022-07-28 65.53 65.85 65.29 65.85 0.0M
2022-07-25 64.49 65.00 64.49 64.87 0.0M
2022-07-22 64.82 64.82 64.18 64.18 0.0M
2022-07-21 64.37 64.73 64.37 64.73 0.0M
2022-07-20 64.68 64.76 64.68 64.76 0.0M
2022-07-19 64.67 64.67 64.67 64.67 0.0M
2022-07-18 63.49 63.83 63.49 63.58 0.0M
2022-07-15 62.02 62.86 61.78 62.86 0.0M
2022-07-14 62.43 62.43 62.43 62.43 0.0M
2022-07-13 62.54 62.54 62.54 62.54 0.0M
2022-07-12 62.70 62.70 62.70 62.70 0.0M
2022-07-08 62.77 62.77 62.77 62.77 0.0M
2022-07-07 62.47 62.71 62.47 62.71 0.0M
2022-07-05 61.27 61.27 60.64 60.64 0.0M
2022-07-04 62.28 62.28 62.28 62.28 0.0M
2022-07-01 60.79 61.90 60.79 61.78 0.0M
2022-06-30 61.27 61.27 61.24 61.24 0.0M
2022-06-29 62.64 62.92 62.64 62.87 0.0M
2022-06-28 63.48 63.51 62.69 62.69 0.0M
2022-06-27 63.95 63.95 62.59 62.59 0.0M
2022-06-24 61.67 63.56 61.67 63.56 0.0M
2022-06-23 61.12 61.56 60.83 61.06 0.0M
2022-06-22 61.00 61.65 60.84 61.51 0.0M
2022-06-21 62.21 62.56 62.21 62.56 0.0M
2022-06-20 61.09 61.22 61.09 61.22 0.0M
2022-06-17 61.33 61.33 61.33 61.33 0.0M
2022-06-16 61.71 61.71 60.77 61.33 0.0M
2022-06-15 62.34 62.80 62.19 62.80 0.0M
2022-06-14 61.80 61.91 61.73 61.91 0.0M
2022-06-13 63.00 63.00 62.75 62.75 0.0M
2022-06-08 67.72 67.72 66.62 66.62 0.0M
2022-06-07 67.67 67.67 67.30 67.30 0.0M
2022-06-06 68.25 68.25 68.25 68.25 0.0M
2022-06-03 68.13 68.13 67.15 67.15 0.0M
2022-06-02 67.05 67.36 67.05 67.36 0.0M
2022-06-01 67.39 67.49 66.86 66.86 0.0M
2022-05-30 68.13 68.13 68.13 68.13 0.0M
2022-05-27 66.84 67.00 66.84 67.00 0.0M
2022-05-26 65.40 65.40 65.40 65.40 0.0M
2022-05-23 65.49 65.53 64.98 65.53 0.0M
2022-05-20 65.47 65.47 65.47 65.47 0.0M
2022-05-19 64.27 65.07 64.14 65.07 0.0M
2022-05-17 66.06 66.06 66.06 66.06 0.0M
2022-05-16 65.06 65.35 65.02 65.23 0.0M
2022-05-13 64.53 64.53 64.53 64.53 0.0M
2022-05-12 62.95 63.76 62.95 63.35 0.0M
2022-05-10 63.65 63.65 63.65 63.65 0.0M
2022-05-09 63.52 64.14 62.55 63.19 0.0M
2022-05-06 64.59 64.59 63.92 63.92 0.0M
2022-05-05 66.81 66.81 66.50 66.72 0.0M
2022-05-04 66.19 66.67 65.61 66.67 0.0M
2022-05-02 66.14 66.14 65.60 65.62 0.0M
2022-04-29 67.32 67.32 66.49 66.77 0.0M
2022-04-28 67.08 67.08 67.08 67.08 0.0M
2022-04-27 65.71 66.22 65.53 65.87 0.0M
2022-04-26 68.14 68.14 67.15 67.15 0.0M
2022-04-25 67.54 67.74 66.95 67.63 0.0M
2022-04-22 69.13 69.13 68.36 68.36 0.0M
2022-04-21 69.47 70.25 68.62 68.62 0.0M
2022-04-20 68.22 68.91 68.22 68.82 0.0M
2022-04-19 68.37 68.37 67.79 67.79 0.0M
2022-04-14 68.26 68.26 68.26 68.26 0.0M
2022-04-13 67.67 67.69 67.67 67.69 0.0M
2022-04-12 67.08 67.74 66.94 67.74 0.0M
2022-04-11 67.91 67.91 67.91 67.91 0.0M
2022-04-08 68.29 68.29 67.56 68.11 0.0M
2022-04-07 67.98 68.02 67.22 67.22 0.0M
2022-04-06 68.18 68.18 67.37 67.37 0.0M
2022-04-05 70.19 70.19 68.77 68.82 0.0M
2022-04-04 69.84 69.84 69.16 69.71 0.0M
2022-04-01 69.23 69.65 69.20 69.34 0.0M
2022-03-31 69.01 69.01 68.87 68.87 0.0M
2022-03-30 70.32 70.32 70.07 70.07 0.0M
2022-03-29 70.64 70.64 70.29 70.37 0.0M
2022-03-28 69.06 69.06 69.06 69.06 0.0M
2022-03-25 68.42 68.42 68.42 68.42 0.0M
2022-03-24 68.74 68.93 68.57 68.57 0.0M
2022-03-23 69.52 69.52 68.00 68.00 0.0M
2022-03-22 68.94 68.94 68.94 68.94 0.0M
2022-03-21 69.05 69.05 68.81 68.81 0.0M
2022-03-18 67.70 68.66 67.70 68.66 0.0M
2022-03-17 68.08 68.85 68.08 68.85 0.0M
2022-03-16 67.75 68.40 67.75 68.31 0.0M
2022-03-15 65.05 66.29 64.95 66.29 0.0M
2022-03-14 66.11 66.28 65.87 65.87 0.0M
2022-03-11 65.89 65.89 65.70 65.70 0.0M
2022-03-10 65.46 65.46 65.27 65.27 0.0M
2022-03-09 64.97 66.04 64.75 66.04 0.0M
2022-03-08 61.03 64.35 61.03 64.35 0.0M
2022-03-07 61.51 63.42 60.15 63.24 0.0M
2022-03-04 64.95 65.10 62.99 63.22 0.0M
2022-03-03 67.91 68.09 66.21 66.21 0.0M
2022-03-02 67.31 68.00 67.31 68.00 0.0M
2022-03-01 68.81 68.81 66.05 66.26 0.0M
2022-02-28 68.58 69.41 68.25 69.20 0.0M
2022-02-25 68.28 70.55 68.22 70.55 0.0M
2022-02-24 68.00 68.44 66.91 67.97 0.0M
2022-02-23 71.48 71.48 71.03 71.03 0.0M
2022-02-22 69.14 70.60 68.88 70.20 0.0M
2022-02-21 71.52 71.52 70.00 70.00 0.0M
2022-02-18 72.16 72.39 72.10 72.10 0.0M
2022-02-17 72.38 72.42 72.38 72.42 0.0M
2022-02-16 72.55 72.57 72.55 72.57 0.0M
2022-02-15 72.08 72.35 71.88 72.35 0.0M
2022-02-14 71.08 71.08 70.24 70.78 0.0M
2022-02-11 72.76 72.89 72.72 72.89 0.0M
2022-02-10 74.37 74.37 73.77 73.77 0.0M
2022-02-09 73.78 74.26 73.78 74.14 0.0M
2022-02-08 73.25 73.25 72.90 72.90 0.0M
2022-02-07 72.07 73.06 71.94 73.06 0.0M
2022-02-04 72.31 72.33 72.15 72.33 0.0M
2022-02-03 73.80 73.80 72.86 73.06 0.0M
2022-02-02 74.07 74.16 73.96 73.96 0.0M
2022-02-01 73.52 73.76 73.16 73.76 0.0M
2022-01-31 73.38 73.38 72.05 72.05 0.0M
2022-01-28 72.81 72.81 72.00 72.30 0.0M
2022-01-27 72.46 72.94 72.23 72.89 0.0M
2022-01-26 72.28 72.76 72.00 72.00 0.0M
2022-01-25 71.32 71.45 71.14 71.14 0.0M
2022-01-24 72.18 72.18 71.11 71.13 0.0M
2022-01-21 73.78 73.78 73.10 73.23 0.0M
2022-01-20 74.04 74.32 74.04 74.32 0.0M
2022-01-19 74.31 74.31 74.31 74.31 0.0M
2022-01-18 74.00 74.00 74.00 74.00 0.0M
2022-01-17 74.44 74.85 74.44 74.84 0.0M
2022-01-14 74.07 74.25 74.07 74.22 0.0M
2022-01-13 74.73 75.00 74.29 74.29 0.0M
2022-01-12 74.78 75.12 74.78 75.12 0.0M
2022-01-11 74.66 74.66 74.66 74.66 0.0M
2022-01-10 74.40 74.45 74.00 74.00 0.0M
2022-01-07 75.00 75.08 75.00 75.04 0.0M
2022-01-06 75.62 75.67 75.23 75.67 0.0M
2022-01-05 76.26 76.62 75.71 75.71 0.0M
2022-01-04 75.90 75.92 75.90 75.92 0.0M
2022-01-03 74.62 75.15 74.62 74.94 0.0M