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
2024-12-30 74.62 74.63 73.93 74.63 0.0M
2024-12-27 74.60 74.60 73.69 74.44 0.0M
2024-12-23 74.00 74.19 73.47 73.69 0.0M
2024-12-20 73.50 73.97 73.07 73.59 0.0M
2024-12-19 73.38 74.34 73.38 74.28 0.0M
2024-12-18 74.84 75.20 74.40 74.40 0.0M
2024-12-17 74.78 74.94 74.27 74.67 0.0M
2024-12-16 75.47 76.04 74.49 74.64 0.0M
2024-12-13 74.75 75.58 74.75 75.52 0.0M
2024-12-12 75.15 75.32 75.15 75.32 0.0M
2024-12-11 74.68 75.68 74.68 75.68 0.0M
2024-12-10 75.28 75.57 75.00 75.28 0.0M
2024-12-09 75.67 76.09 75.67 75.70 0.0M
2024-12-06 73.95 75.65 73.95 75.65 0.0M
2024-12-05 74.01 74.53 73.50 74.03 0.0M
2024-12-04 73.21 74.30 73.12 73.45 0.0M
2024-12-03 73.55 74.05 72.96 73.86 0.0M
2024-12-02 72.65 73.76 72.60 73.72 0.0M
2024-11-29 72.80 73.31 72.72 73.02 0.0M
2024-11-28 72.74 72.98 72.16 72.74 0.0M
2024-11-27 72.96 73.03 71.91 72.39 0.0M
2024-11-26 72.94 73.49 72.90 73.25 0.0M
2024-11-25 73.84 74.42 73.53 73.64 0.0M
2024-11-22 73.15 73.15 72.72 72.72 0.0M
2024-11-21 73.48 73.51 72.66 72.93 0.0M
2024-11-20 73.88 73.88 72.95 73.08 0.0M
2024-11-19 73.48 73.64 72.54 72.99 0.0M
2024-11-18 73.52 73.87 73.36 73.87 0.0M
2024-11-15 73.51 74.13 73.29 73.92 0.0M
2024-11-14 73.56 74.12 72.74 74.03 0.0M
2024-11-13 72.92 73.47 72.53 73.00 0.0M
2024-11-12 73.89 74.51 73.46 73.46 0.0M
2024-11-11 74.31 75.28 74.21 75.28 0.0M
2024-11-08 75.07 75.12 74.01 74.65 0.0M
2024-11-07 74.41 75.19 74.41 75.06 0.0M
2024-11-06 76.30 76.68 74.17 74.17 0.0M
2024-11-05 74.39 76.09 74.20 75.93 0.0M
2024-11-04 75.47 75.47 74.39 74.39 0.0M
2024-11-01 74.85 75.10 74.84 75.10 0.0M
2024-10-31 75.24 75.34 74.50 74.66 0.0M
2024-10-30 75.58 76.21 74.97 75.60 0.0M
2024-10-29 76.78 77.20 76.31 76.31 0.0M
2024-10-28 75.76 76.56 75.76 76.29 0.0M
2024-10-25 75.64 76.10 75.64 75.85 0.0M
2024-10-24 76.04 76.40 76.04 76.19 0.0M
2024-10-23 76.39 76.39 75.80 75.80 0.0M
2024-10-22 76.61 76.61 75.86 76.44 0.0M
2024-10-21 77.29 77.29 76.24 76.24 0.0M
2024-10-18 76.45 77.35 76.45 77.35 0.0M
2024-10-17 75.87 77.16 75.87 76.93 0.0M
2024-10-16 75.70 76.13 75.70 75.89 0.0M
2024-10-15 76.78 76.81 75.88 75.88 0.0M
2024-10-14 76.95 77.33 76.52 77.31 0.0M
2024-10-11 76.44 76.96 76.35 76.57 0.0M
2024-10-10 76.51 76.74 76.22 76.74 0.0M
2024-10-09 76.10 76.89 76.10 76.89 0.0M
2024-10-08 76.19 76.38 75.83 76.26 0.0M
2024-10-07 76.68 76.91 76.25 76.70 0.0M
2024-10-04 76.10 76.65 76.10 76.65 0.0M
2024-10-03 76.04 76.40 75.91 75.91 0.0M
2024-10-02 76.94 77.20 76.39 76.39 0.0M
2024-10-01 77.30 77.49 76.56 76.91 0.0M
2024-09-30 78.90 79.31 77.36 77.70 0.0M
2024-09-27 78.71 78.93 78.61 78.88 0.0M
2024-09-26 77.63 78.85 77.42 78.47 0.0M
2024-09-25 76.69 76.81 76.59 76.59 0.0M
2024-09-24 76.66 77.22 76.29 77.13 0.0M
2024-09-23 75.65 76.49 75.58 75.93 0.0M
2024-09-20 77.38 77.38 75.65 75.65 0.0M
2024-09-19 76.63 77.30 76.63 77.30 0.0M
2024-09-18 75.95 75.95 75.29 75.29 0.0M
2024-09-17 76.06 76.08 75.64 75.91 0.0M
2024-09-16 75.74 75.83 75.32 75.83 0.0M
2024-09-13 75.69 75.69 75.10 75.62 0.0M
2024-09-12 76.13 76.13 75.20 75.20 0.0M
2024-09-11 75.31 75.44 74.63 75.31 0.0M
2024-09-10 75.25 75.41 74.96 75.00 0.0M
2024-09-09 74.93 75.21 74.74 75.09 0.0M
2024-09-06 75.53 75.53 74.11 74.11 0.0M
2024-09-05 75.90 75.90 75.04 75.66 0.0M
2024-09-04 76.07 76.19 75.73 76.08 0.0M
2024-09-03 77.30 77.91 76.84 76.84 0.0M
2024-09-02 77.62 77.62 76.81 77.30 0.0M
2024-08-30 77.74 77.95 77.74 77.78 0.0M
2024-08-29 77.10 77.10 77.10 77.10 0.0M
2024-08-28 77.17 77.17 76.67 77.06 0.0M
2024-08-27 77.25 77.34 76.85 77.00 0.0M
2024-08-26 76.79 77.25 76.63 76.86 0.0M
2024-08-23 76.78 77.00 76.48 76.66 0.0M
2024-08-22 76.67 76.70 76.05 76.05 0.0M
2024-08-21 76.13 76.34 76.13 76.24 0.0M
2024-08-20 78.58 78.75 78.13 78.13 0.0M
2024-08-19 77.67 78.14 77.67 78.14 0.0M
2024-08-16 77.83 77.83 77.65 77.65 0.0M
2024-08-15 76.95 77.61 76.49 77.61 0.0M
2024-08-14 76.67 76.69 76.31 76.69 0.0M
2024-08-13 76.22 76.22 75.48 75.88 0.0M
2024-08-12 76.02 76.32 75.71 75.71 0.0M
2024-08-09 75.93 76.25 75.68 76.25 0.0M
2024-08-08 75.38 75.79 74.99 75.79 0.0M
2024-08-07 74.86 75.97 74.86 75.45 0.0M
2024-08-06 75.84 75.84 74.17 74.96 0.0M
2024-08-05 73.56 74.82 73.33 74.82 0.0M
2024-08-02 76.08 76.39 75.48 75.48 0.0M
2024-08-01 77.81 77.83 76.38 76.38 0.0M
2024-07-31 79.30 79.31 78.55 78.55 0.0M
2024-07-30 78.03 78.27 77.94 78.03 0.0M
2024-07-29 78.92 78.92 77.56 77.97 0.0M
2024-07-26 77.28 78.77 77.28 78.77 0.0M
2024-07-25 77.35 77.93 76.72 77.93 0.0M
2024-07-24 78.18 78.58 77.88 78.36 0.0M
2024-07-23 80.04 80.04 79.23 79.29 0.0M
2024-07-22 78.48 79.72 78.48 79.58 0.0M
2024-07-19 79.45 79.45 78.50 78.84 0.0M
2024-07-18 79.16 79.77 78.87 79.22 0.0M
2024-07-17 78.63 79.15 78.63 78.86 0.0M
2024-07-16 79.61 79.61 78.84 79.00 0.0M
2024-07-15 80.33 80.51 79.36 79.36 0.0M
2024-07-12 79.96 80.66 79.68 80.66 0.0M
2024-07-11 79.51 79.78 79.16 79.71 0.0M
2024-07-10 78.12 79.33 78.12 79.32 0.0M
2024-07-09 79.79 79.79 78.12 78.19 0.0M
2024-07-08 80.48 80.80 79.72 79.72 0.0M
2024-07-05 80.68 80.73 79.76 80.08 0.0M
2024-07-04 80.23 80.35 80.01 80.25 0.0M
2024-07-03 79.19 80.14 79.19 80.14 0.0M
2024-07-02 79.11 79.11 78.13 78.75 0.0M
2024-07-01 79.93 80.17 78.89 79.23 0.0M
2024-06-28 78.92 79.10 77.89 78.05 0.0M
2024-06-27 79.27 79.54 78.60 78.72 0.0M
2024-06-26 80.51 80.51 79.06 79.45 0.0M
2024-06-25 80.46 80.46 79.73 80.01 0.0M
2024-06-24 79.44 80.74 79.44 80.74 0.0M
2024-06-21 80.47 80.47 79.46 79.46 0.0M
2024-06-20 78.65 80.23 78.65 80.16 0.0M
2024-06-19 79.58 79.60 78.84 78.87 0.0M
2024-06-18 79.37 79.70 78.71 79.53 0.0M
2024-06-17 77.67 79.30 77.59 79.30 0.0M
2024-06-14 80.03 80.03 77.58 77.60 0.0M
2024-06-13 81.24 81.77 79.86 80.01 0.0M
2024-06-12 81.30 81.73 81.19 81.67 0.0M
2024-06-11 82.55 82.55 80.80 80.80 0.0M
2024-06-10 82.15 82.15 81.22 81.84 0.0M
2024-06-07 83.29 83.32 82.73 83.23 0.0M
2024-06-06 83.68 83.68 83.47 83.62 0.0M
2024-06-05 82.75 83.16 82.75 82.96 0.0M
2024-06-04 83.12 83.12 82.28 82.75 0.0M
2024-06-03 83.48 83.95 83.28 83.33 0.0M
2024-05-31 83.13 83.13 83.13 83.13 0.0M
2024-05-30 82.61 82.61 82.61 82.61 0.0M
2024-05-29 82.88 82.88 82.45 82.76 0.0M
2024-05-28 84.09 84.09 83.12 83.12 0.0M
2024-05-27 83.91 83.93 83.44 83.93 0.0M
2024-05-24 83.59 83.79 83.34 83.79 0.0M
2024-05-23 84.01 84.03 83.73 83.91 0.0M
2024-05-22 84.48 84.48 84.48 84.48 0.0M
2024-05-21 83.89 84.40 83.89 84.40 0.0M
2024-05-20 84.51 84.72 84.09 84.72 0.0M
2024-05-17 84.36 84.42 84.36 84.42 0.0M
2024-05-16 85.19 85.19 84.27 84.36 0.0M
2024-05-15 84.73 85.13 84.62 84.90 0.0M
2024-05-14 84.77 84.91 84.44 84.91 0.0M
2024-05-13 84.76 84.76 84.16 84.18 0.0M
2024-05-10 84.54 84.84 84.39 84.39 0.0M
2024-05-09 83.46 84.17 83.46 84.17 0.0M
2024-05-08 82.97 83.82 82.97 83.37 0.0M
2024-05-07 82.61 82.80 82.28 82.80 0.0M
2024-05-06 81.93 82.30 81.84 82.30 0.0M
2024-05-03 81.72 81.72 81.72 81.72 0.0M
2024-05-02 81.86 81.86 81.19 81.61 0.0M
2024-04-30 82.70 82.76 82.70 82.76 0.0M
2024-04-29 83.01 83.01 82.68 82.76 0.0M
2024-04-26 82.54 82.54 82.46 82.46 0.0M
2024-04-25 82.62 82.63 81.85 81.85 0.0M
2024-04-24 82.91 82.91 82.91 82.91 0.0M
2024-04-23 82.51 82.68 82.31 82.50 0.0M
2024-04-22 82.48 82.51 81.85 81.88 0.0M
2024-04-19 81.40 81.41 81.29 81.41 0.0M
2024-04-18 81.64 81.64 81.34 81.34 0.0M
2024-04-17 80.54 81.58 80.54 81.58 0.0M
2024-04-16 80.56 81.01 80.56 81.01 0.0M
2024-04-15 81.69 82.50 81.69 82.45 0.0M
2024-04-12 82.30 82.30 81.64 81.64 0.0M
2024-04-10 82.17 82.17 81.16 81.16 0.0M
2024-04-09 82.17 82.17 81.65 81.65 0.0M
2024-04-08 81.58 82.75 81.58 82.75 0.0M
2024-04-05 81.76 81.76 81.67 81.67 0.0M
2024-04-04 82.94 83.22 82.81 82.81 0.0M
2024-04-03 82.73 83.03 82.73 83.03 0.0M
2024-04-02 83.28 83.71 82.59 82.59 0.0M
2024-03-28 83.75 83.75 83.53 83.53 0.0M
2024-03-27 83.39 83.65 83.21 83.27 0.0M
2024-03-26 83.27 83.29 83.05 83.29 0.0M
2024-03-25 82.99 83.22 82.54 83.22 0.0M
2024-03-21 84.14 84.14 83.37 83.39 0.0M
2024-03-20 82.75 82.97 82.72 82.96 0.0M
2024-03-19 83.17 83.17 82.83 82.83 0.0M
2024-03-18 83.58 83.58 82.76 82.76 0.0M
2024-03-15 83.07 83.33 83.03 83.33 0.0M
2024-03-14 83.13 83.38 83.13 83.28 0.0M
2024-03-13 82.32 82.68 82.32 82.68 0.0M
2024-03-12 81.66 82.54 81.55 82.54 0.0M
2024-03-11 81.32 81.32 81.26 81.32 0.0M
2024-03-08 81.40 81.66 81.09 81.09 0.0M
2024-03-07 80.64 81.49 80.59 81.43 0.0M
2024-03-06 80.39 80.39 80.39 80.39 0.0M
2024-03-05 80.64 80.86 80.41 80.57 0.0M
2024-03-04 80.22 80.22 80.22 80.22 0.0M
2024-03-01 80.61 80.64 80.47 80.64 0.0M
2024-02-29 81.00 81.00 80.36 80.36 0.0M
2024-02-28 81.01 81.01 81.01 81.01 0.0M
2024-02-27 80.67 80.79 80.67 80.79 0.0M
2024-02-26 81.14 81.14 80.61 80.69 0.0M
2024-02-23 80.50 81.04 80.50 81.04 0.0M
2024-02-22 80.10 80.48 80.10 80.48 0.0M
2024-02-21 79.56 79.56 79.42 79.45 0.0M
2024-02-20 78.89 79.39 78.89 79.38 0.0M
2024-02-19 78.77 79.06 78.77 79.06 0.0M
2024-02-16 79.08 79.08 78.95 78.95 0.0M
2024-02-15 78.37 78.96 78.37 78.86 0.0M
2024-02-14 77.93 78.00 77.93 78.00 0.0M
2024-02-13 78.02 78.09 77.44 77.44 0.0M
2024-02-12 78.16 78.17 78.15 78.17 0.0M
2024-02-09 78.00 78.00 78.00 78.00 0.0M
2024-02-08 77.56 78.04 77.56 78.04 0.0M
2024-02-07 77.79 77.79 77.48 77.48 0.0M
2024-02-06 77.76 77.79 77.45 77.79 0.0M
2024-02-05 77.40 77.40 77.35 77.35 0.0M
2024-02-01 77.52 77.54 77.30 77.41 0.0M
2024-01-31 78.29 78.29 78.29 78.29 0.0M
2024-01-30 78.21 78.21 78.21 78.21 0.0M
2024-01-29 77.87 77.87 77.78 77.84 0.0M
2024-01-26 76.80 77.98 76.80 77.98 0.0M
2024-01-25 75.78 75.78 75.64 75.64 0.0M
2024-01-24 75.66 76.07 75.66 76.07 0.0M
2024-01-23 75.43 75.43 75.10 75.10 0.0M
2024-01-22 75.86 75.86 75.46 75.54 0.0M
2024-01-19 75.54 75.54 75.03 75.03 0.0M
2024-01-18 75.02 75.02 75.02 75.02 0.0M
2024-01-17 74.41 74.41 74.41 74.41 0.0M
2024-01-16 75.28 75.28 74.92 75.24 0.0M
2024-01-15 75.94 75.94 75.20 75.22 0.0M
2024-01-11 75.92 75.92 75.65 75.70 0.0M
2024-01-10 75.56 75.56 75.42 75.42 0.0M
2024-01-09 75.53 75.53 75.44 75.46 0.0M
2024-01-08 75.51 75.68 75.41 75.68 0.0M
2024-01-05 75.77 75.77 74.89 75.50 0.0M
2024-01-04 75.53 75.57 75.53 75.57 0.0M
2024-01-03 75.80 75.80 75.12 75.24 0.0M
2024-01-02 77.00 77.33 76.37 76.37 0.0M