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
2023-12-29 76.89 76.89 76.73 76.79 0.0M
2023-12-28 77.00 77.01 76.89 76.89 0.0M
2023-12-27 77.34 77.47 76.94 76.94 0.0M
2023-12-22 76.88 76.88 76.88 76.88 0.0M
2023-12-21 76.71 76.89 76.71 76.81 0.0M
2023-12-20 76.97 77.23 76.97 77.10 0.0M
2023-12-19 76.90 76.97 76.90 76.97 0.0M
2023-12-18 76.79 77.14 76.79 77.14 0.0M
2023-12-15 77.30 77.52 76.81 76.81 0.0M
2023-12-14 77.72 77.72 77.47 77.47 0.0M
2023-12-13 76.89 76.89 76.75 76.75 0.0M
2023-12-12 76.88 76.88 76.54 76.54 0.0M
2023-12-11 76.75 76.75 76.74 76.74 0.0M
2023-12-08 76.12 76.45 76.05 76.45 0.0M
2023-12-07 75.48 75.48 75.37 75.45 0.0M
2023-12-06 75.38 75.42 75.29 75.42 0.0M
2023-12-05 74.30 74.90 74.30 74.90 0.0M
2023-12-04 74.65 74.70 74.35 74.55 0.0M
2023-12-01 74.45 74.52 74.27 74.32 0.0M
2023-11-30 73.71 74.29 73.71 74.27 0.0M
2023-11-29 74.07 74.07 74.07 74.07 0.0M
2023-11-28 73.32 73.32 73.32 73.32 0.0M
2023-11-27 74.05 74.05 74.05 74.05 0.0M
2023-11-24 73.89 73.89 73.89 73.89 0.0M
2023-11-23 73.77 73.92 73.77 73.88 0.0M
2023-11-22 73.71 73.78 73.71 73.78 0.0M
2023-11-21 73.44 73.44 73.39 73.39 0.0M
2023-11-20 73.66 73.66 73.35 73.35 0.0M
2023-11-17 73.27 73.43 73.27 73.43 0.0M
2023-11-16 73.09 73.09 73.09 73.09 0.0M
2023-11-15 73.32 73.35 73.13 73.15 0.0M
2023-11-14 72.20 72.20 72.20 72.20 0.0M
2023-11-13 71.87 71.98 71.87 71.98 0.0M
2023-11-10 71.49 71.69 71.32 71.32 0.0M
2023-11-09 71.42 71.69 71.42 71.69 0.0M
2023-11-08 70.75 71.36 70.75 71.36 0.0M
2023-11-07 71.03 71.10 70.73 70.73 0.0M
2023-11-06 71.24 71.24 71.09 71.09 0.0M
2023-11-03 71.54 71.70 71.54 71.56 0.0M
2023-11-02 71.74 71.74 71.59 71.59 0.0M
2023-11-01 69.89 70.54 69.89 70.54 0.0M
2023-10-30 69.30 69.36 69.30 69.33 0.0M
2023-10-27 69.05 69.06 68.93 68.93 0.0M
2023-10-26 69.28 70.10 69.26 69.71 0.0M
2023-10-25 69.75 70.13 69.75 70.13 0.0M
2023-10-24 69.45 69.89 69.45 69.86 0.0M
2023-10-23 69.12 69.63 68.78 69.63 0.0M
2023-10-20 69.43 69.47 69.35 69.35 0.0M
2023-10-19 69.97 70.29 69.97 70.00 0.0M
2023-10-18 70.95 70.95 70.95 70.95 0.0M
2023-10-17 71.49 71.49 71.06 71.06 0.0M
2023-10-16 70.74 71.50 70.74 71.50 0.0M
2023-10-13 71.96 71.96 71.91 71.91 0.0M
2023-10-12 72.52 72.55 71.89 71.89 0.0M
2023-10-11 72.24 72.46 72.24 72.46 0.0M
2023-10-10 72.23 72.51 72.23 72.51 0.0M
2023-10-09 71.05 71.23 71.05 71.23 0.0M
2023-10-06 71.40 71.56 71.35 71.56 0.0M
2023-10-05 70.81 71.25 70.77 71.25 0.0M
2023-10-04 70.88 71.45 70.88 71.15 0.0M
2023-10-03 71.08 71.81 71.08 71.47 0.0M
2023-10-02 72.51 72.99 71.46 71.46 0.0M
2023-09-29 72.49 72.73 72.49 72.73 0.0M
2023-09-28 71.95 71.95 71.58 71.93 0.0M
2023-09-27 72.10 72.10 71.80 71.80 0.0M
2023-09-26 71.73 71.73 71.73 71.73 0.0M
2023-09-25 72.86 73.03 71.99 72.56 0.0M
2023-09-22 73.05 73.05 73.05 73.05 0.0M
2023-09-21 73.93 73.93 72.99 72.99 0.0M
2023-09-20 74.22 74.22 74.17 74.17 0.0M
2023-09-19 73.95 74.14 73.95 74.14 0.0M
2023-09-18 74.34 74.34 74.34 74.34 0.0M
2023-09-15 75.01 75.22 74.83 74.83 0.0M
2023-09-14 73.12 74.00 73.12 74.00 0.0M
2023-09-13 73.41 73.54 73.33 73.54 0.0M
2023-09-12 73.67 73.67 73.67 73.67 0.0M
2023-09-11 73.98 74.17 73.98 74.17 0.0M
2023-09-08 73.21 73.41 72.53 73.41 0.0M
2023-09-07 73.06 73.56 72.91 73.35 0.0M
2023-09-06 73.35 73.35 73.03 73.03 0.0M
2023-09-05 73.56 73.88 73.56 73.88 0.0M
2023-09-04 74.58 74.71 74.00 74.00 0.0M
2023-09-01 74.30 74.49 74.18 74.18 0.0M
2023-08-31 74.69 74.82 74.56 74.66 0.0M
2023-08-30 74.67 74.67 74.67 74.67 0.0M
2023-08-29 74.60 74.60 74.60 74.60 0.0M
2023-08-28 74.07 74.07 74.07 74.07 0.0M
2023-08-25 73.21 73.65 73.21 73.59 0.0M
2023-08-24 74.45 74.45 73.31 73.31 0.0M
2023-08-23 74.13 74.13 73.23 73.34 0.0M
2023-08-22 75.38 75.69 75.38 75.43 0.0M
2023-08-21 75.35 75.45 74.87 74.87 0.0M
2023-08-18 74.00 74.39 74.00 74.39 0.0M
2023-08-17 75.37 75.37 74.78 75.07 0.0M
2023-08-16 75.46 75.91 75.46 75.55 0.0M
2023-08-15 76.04 76.04 75.38 75.75 0.0M
2023-08-14 75.87 76.16 75.87 76.07 0.0M
2023-08-11 76.36 76.36 76.12 76.12 0.0M
2023-08-10 77.23 77.60 76.76 77.39 0.0M
2023-08-09 76.76 76.76 76.17 76.29 0.0M
2023-08-08 76.13 76.13 75.40 75.40 0.0M
2023-08-07 76.02 76.23 75.86 76.23 0.0M
2023-08-04 75.86 75.97 75.86 75.90 0.0M
2023-08-03 75.66 75.66 75.45 75.45 0.0M
2023-08-02 75.85 76.15 75.85 76.15 0.0M
2023-08-01 77.94 77.94 77.31 77.42 0.0M
2023-07-31 77.96 78.24 77.96 78.24 0.0M
2023-07-28 77.41 77.64 77.41 77.64 0.0M
2023-07-27 76.63 77.81 76.63 77.76 0.0M
2023-07-26 76.00 76.00 75.46 75.97 0.0M
2023-07-25 76.99 76.99 76.84 76.84 0.0M
2023-07-24 77.13 77.54 76.99 77.54 0.0M
2023-07-21 76.88 77.35 76.88 77.35 0.0M
2023-07-20 76.21 76.93 76.21 76.93 0.0M
2023-07-19 76.75 76.75 76.50 76.50 0.0M
2023-07-18 76.38 76.38 76.00 76.23 0.0M
2023-07-17 76.73 76.73 75.87 76.38 0.0M
2023-07-13 76.50 77.00 76.47 77.00 0.0M
2023-07-12 75.22 75.63 75.22 75.63 0.0M
2023-07-11 74.66 75.45 74.66 75.45 0.0M
2023-07-10 73.79 74.60 73.79 74.60 0.0M
2023-07-07 73.52 74.07 73.52 73.92 0.0M
2023-07-06 75.74 75.74 74.34 74.34 0.0M
2023-07-05 76.31 76.31 75.92 76.03 0.0M
2023-07-03 77.17 77.22 76.95 77.22 0.0M
2023-06-30 76.58 77.12 76.58 77.12 0.0M
2023-06-29 75.85 76.40 75.85 76.40 0.0M
2023-06-28 75.46 75.63 75.46 75.63 0.0M
2023-06-27 74.84 75.25 74.84 75.25 0.0M
2023-06-26 74.59 74.59 74.59 74.59 0.0M
2023-06-23 74.67 74.74 74.21 74.61 0.0M
2023-06-22 74.36 74.81 74.36 74.81 0.0M
2023-06-21 75.86 75.86 75.83 75.83 0.0M
2023-06-20 75.74 75.74 75.74 75.74 0.0M
2023-06-19 76.34 76.34 76.34 76.34 0.0M
2023-06-16 76.23 76.23 75.88 75.88 0.0M
2023-06-15 75.93 75.94 75.31 75.68 0.0M
2023-06-14 75.32 76.42 75.32 76.36 0.0M
2023-06-13 75.78 76.27 75.33 76.27 0.0M
2023-06-12 75.39 75.44 75.39 75.44 0.0M
2023-06-09 75.54 75.54 75.54 75.54 0.0M
2023-06-08 74.72 74.98 74.72 74.98 0.0M
2023-06-07 74.75 74.99 74.63 74.73 0.0M
2023-06-06 75.05 75.05 75.05 75.05 0.0M
2023-06-05 75.43 75.43 75.43 75.43 0.0M
2023-06-02 74.70 75.43 74.70 75.43 0.0M
2023-06-01 74.39 74.39 73.81 73.81 0.0M
2023-05-31 74.94 74.94 74.38 74.38 0.0M
2023-05-30 75.65 75.65 75.07 75.17 0.0M
2023-05-29 75.82 75.82 75.44 75.44 0.0M
2023-05-25 75.00 75.00 74.59 74.86 0.0M
2023-05-24 75.43 75.43 74.57 74.59 0.0M
2023-05-23 77.18 77.18 76.42 76.47 0.0M
2023-05-22 77.89 77.89 77.32 77.33 0.0M
2023-05-19 77.43 77.43 77.43 77.43 0.0M
2023-05-18 76.92 76.92 76.92 76.92 0.0M
2023-05-17 76.44 76.44 76.44 76.44 0.0M
2023-05-16 75.96 76.34 75.96 76.34 0.0M
2023-05-15 77.03 77.26 76.05 76.05 0.0M
2023-05-12 76.53 76.53 76.53 76.53 0.0M
2023-05-11 76.32 76.35 75.68 76.04 0.0M
2023-05-10 76.05 76.05 76.05 76.05 0.0M
2023-05-09 75.81 76.06 75.81 76.06 0.0M
2023-05-08 75.94 76.63 75.94 76.52 0.0M
2023-05-05 75.63 75.99 75.63 75.99 0.0M
2023-05-04 75.44 75.51 75.44 75.51 0.0M
2023-05-02 76.22 76.88 75.73 75.73 0.0M
2023-04-28 76.10 76.10 76.10 76.10 0.0M
2023-04-27 76.74 76.87 76.73 76.83 0.0M
2023-04-26 76.37 76.43 76.23 76.26 0.0M
2023-04-25 76.99 76.99 76.90 76.90 0.0M
2023-04-24 77.45 77.70 77.13 77.70 0.0M
2023-04-21 76.88 77.04 76.88 77.04 0.0M
2023-04-20 76.68 76.77 76.59 76.77 0.0M
2023-04-19 77.24 77.66 76.42 77.66 0.0M
2023-04-18 76.62 76.97 76.62 76.97 0.0M
2023-04-17 77.25 77.25 76.47 77.06 0.0M
2023-04-14 76.40 76.72 76.40 76.72 0.0M
2023-04-13 76.11 76.24 75.99 76.18 0.0M
2023-04-12 75.60 76.20 75.43 76.20 0.0M
2023-04-11 75.30 76.13 75.27 76.13 0.0M
2023-04-06 74.69 75.40 74.69 75.40 0.0M
2023-04-05 74.74 74.74 74.59 74.59 0.0M
2023-04-04 75.31 75.31 75.05 75.05 0.0M
2023-04-03 75.11 75.11 74.74 74.78 0.0M
2023-03-31 74.29 74.66 74.29 74.66 0.0M
2023-03-30 73.87 73.98 73.87 73.98 0.0M
2023-03-29 72.61 73.14 72.61 73.14 0.0M
2023-03-28 72.62 72.62 72.33 72.33 0.0M
2023-03-27 72.37 72.42 72.13 72.42 0.0M
2023-03-24 71.89 71.89 71.01 71.01 0.0M
2023-03-23 72.34 72.45 72.32 72.42 0.0M
2023-03-22 72.53 72.53 72.53 72.53 0.0M
2023-03-21 71.78 72.63 71.78 72.63 0.0M
2023-03-20 68.88 71.63 68.88 71.63 0.0M
2023-03-17 71.38 71.38 70.17 70.58 0.0M
2023-03-16 70.86 71.68 70.02 71.68 0.0M
2023-03-15 72.09 72.09 69.89 70.95 0.0M
2023-03-14 71.06 72.36 71.06 72.36 0.0M
2023-03-13 73.02 73.02 71.04 71.04 0.0M
2023-03-10 73.13 73.37 72.37 72.76 0.0M
2023-03-09 74.12 74.43 74.04 74.41 0.0M
2023-03-08 74.44 74.58 74.44 74.50 0.0M
2023-03-07 74.98 75.06 74.63 74.63 0.0M
2023-03-06 75.13 75.13 74.81 74.81 0.0M
2023-03-03 74.48 74.48 74.48 74.48 0.0M
2023-03-02 73.23 73.62 73.05 73.62 0.0M
2023-03-01 74.17 74.41 73.49 73.49 0.0M
2023-02-28 73.82 74.12 73.82 74.07 0.0M
2023-02-27 73.88 74.32 73.88 74.23 0.0M
2023-02-24 74.46 74.46 73.33 73.53 0.0M
2023-02-23 74.51 74.99 74.51 74.99 0.0M
2023-02-22 73.73 74.35 73.73 74.34 0.0M
2023-02-21 74.48 74.48 74.38 74.38 0.0M
2023-02-20 75.23 75.23 74.50 74.75 0.0M
2023-02-17 74.64 74.64 74.31 74.46 0.0M
2023-02-16 75.13 75.14 74.81 74.98 0.0M
2023-02-15 73.70 74.71 73.70 74.71 0.0M
2023-02-10 72.90 72.92 71.96 72.35 0.0M
2023-02-09 73.24 73.39 72.85 72.85 0.0M
2023-02-08 72.85 72.85 72.49 72.49 0.0M
2023-02-07 72.87 72.87 72.69 72.69 0.0M
2023-02-06 73.37 73.68 72.73 73.00 0.0M
2023-02-03 73.03 73.37 73.03 73.37 0.0M
2023-02-02 73.08 73.32 72.49 73.31 0.0M
2023-02-01 72.52 72.59 72.29 72.29 0.0M
2023-01-31 72.30 72.45 72.30 72.45 0.0M
2023-01-30 72.56 72.56 72.56 72.56 0.0M
2023-01-27 72.63 72.77 72.63 72.77 0.0M
2023-01-26 72.48 72.86 72.48 72.86 0.0M
2023-01-25 71.81 71.82 71.81 71.82 0.0M
2023-01-24 71.80 72.27 71.80 72.27 0.0M
2023-01-23 71.48 71.87 71.44 71.87 0.0M
2023-01-20 71.59 71.61 71.47 71.61 0.0M
2023-01-19 71.99 71.99 71.20 71.31 0.0M
2023-01-18 72.48 72.66 72.39 72.39 0.0M
2023-01-17 71.84 71.98 71.84 71.98 0.0M
2023-01-16 71.80 72.11 71.73 72.10 0.0M
2023-01-13 71.84 71.84 71.84 71.84 0.0M
2023-01-12 71.03 71.58 71.02 71.58 0.0M
2023-01-11 70.53 70.78 70.53 70.64 0.0M
2023-01-10 70.02 70.27 69.85 70.27 0.0M
2023-01-09 70.03 70.63 69.99 70.37 0.0M
2023-01-06 69.53 70.14 69.00 70.14 0.0M
2023-01-05 68.68 69.11 68.68 69.09 0.0M
2023-01-04 67.82 68.56 67.82 68.56 0.0M
2023-01-03 68.13 68.13 67.64 67.64 0.0M
2023-01-02 66.72 67.09 66.58 67.09 0.0M