Amundi Index Solutions - AMUNDI CAC 40 ESG UCITS ETF DR - EUR (C)

GC40
🏛️ germany →
138.36
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
2021-12-30 110.24 110.44 110.08 110.44 0.0M
2021-12-29 110.26 110.58 109.84 110.14 0.0M
2021-12-28 109.78 110.50 109.78 110.34 0.0M
2021-12-27 109.02 109.68 109.02 109.68 0.0M
2021-12-23 108.56 109.50 108.56 109.12 0.0M
2021-12-22 107.36 108.60 107.08 108.58 0.0M
2021-12-21 107.04 107.46 106.00 107.46 0.0M
2021-12-20 104.12 105.72 103.86 105.72 0.0M
2021-12-17 107.08 107.34 105.90 106.20 0.0M
2021-12-16 108.36 108.36 107.40 107.42 0.0M
2021-12-15 106.06 106.70 106.06 106.56 0.0M
2021-12-14 106.86 107.34 105.74 105.80 0.0M
2021-12-13 107.82 107.92 106.56 106.78 0.0M
2021-12-10 106.86 107.78 106.86 107.50 0.0M
2021-12-09 107.70 107.94 107.16 107.34 0.0M
2021-12-08 108.08 108.76 107.54 107.54 0.0M
2021-12-07 106.32 108.38 106.32 108.36 0.0M
2021-12-06 104.56 105.68 104.42 105.60 0.0M
2021-12-03 105.18 105.18 103.34 103.54 0.0M
2021-12-02 105.08 105.08 103.98 104.78 0.0M
2021-12-01 104.04 105.80 104.04 104.54 0.0M
2021-11-30 102.38 103.78 102.24 102.82 0.0M
2021-11-29 105.10 105.10 104.12 104.66 0.0M
2021-11-26 105.90 105.90 103.18 103.18 0.0M
2021-11-25 108.72 108.72 108.20 108.48 0.0M
2021-11-24 108.58 108.58 107.30 108.16 0.0M
2021-11-23 108.58 108.78 107.66 108.00 0.0M
2021-11-22 109.34 109.56 108.88 108.98 0.0M
2021-11-19 110.16 110.16 108.62 109.12 0.0M
2021-11-18 109.92 110.24 109.60 109.74 0.0M
2021-11-17 109.76 109.98 109.76 109.86 0.0M
2021-11-16 109.34 109.96 109.34 109.90 0.0M
2021-11-15 108.78 109.50 108.78 109.34 0.0M
2021-11-12 108.42 108.88 108.38 108.76 0.0M
2021-11-11 107.82 108.48 107.82 108.32 0.0M
2021-11-10 108.06 108.16 107.84 107.90 0.0M
2021-11-09 107.98 108.52 107.98 108.06 0.0M
2021-11-08 107.66 108.44 107.66 108.06 0.0M
2021-11-05 107.26 108.28 107.26 107.92 0.0M
2021-11-04 107.26 107.30 107.00 107.24 0.0M
2021-11-03 106.14 106.74 106.14 106.74 0.0M
2021-11-02 105.70 106.32 105.68 106.28 0.0M
2021-11-01 105.26 105.94 105.26 105.66 0.0M
2021-10-29 103.74 104.88 103.74 104.88 0.0M
2021-10-28 103.66 104.28 103.66 104.10 0.0M
2021-10-27 103.70 103.80 103.44 103.76 0.0M
2021-10-26 103.14 103.88 103.04 103.54 0.0M
2021-10-25 103.64 103.64 102.94 103.08 0.0M
2021-10-22 103.16 103.74 103.14 103.36 0.0M
2021-10-21 102.44 102.70 102.32 102.58 0.0M
2021-10-20 101.88 102.98 101.88 102.78 0.0M
2021-10-19 102.58 102.58 102.16 102.22 0.0M
2021-10-18 102.44 102.44 102.14 102.26 0.0M
2021-10-15 103.06 103.36 102.94 103.10 0.0M
2021-10-14 101.62 102.68 101.62 102.52 0.0M
2021-10-13 100.36 101.42 100.08 101.34 0.0M
2021-10-12 99.78 100.56 99.78 100.38 0.0M
2021-10-11 100.26 100.76 100.26 100.48 0.0M
2021-10-08 101.24 101.24 100.44 100.44 0.0M
2021-10-07 100.80 101.30 100.60 101.16 0.0M
2021-10-06 100.04 100.04 98.73 99.44 0.0M
2021-10-05 99.79 100.86 99.79 100.72 0.0M
2021-10-04 99.66 100.26 99.45 99.45 0.0M
2021-10-01 98.84 100.14 98.84 100.02 0.0M
2021-09-30 101.20 101.28 100.04 100.28 0.0M
2021-09-29 100.28 101.00 100.28 100.38 0.0M
2021-09-28 102.14 102.14 99.72 99.72 0.0M
2021-09-27 102.40 102.44 101.78 101.78 0.0M
2021-09-24 102.68 102.68 101.56 101.70 0.0M
2021-09-23 102.46 102.92 102.02 102.68 0.0M
2021-09-22 100.82 101.72 100.82 101.64 0.0M
2021-09-21 99.55 100.52 99.55 100.36 0.0M
2021-09-20 98.90 98.91 98.03 98.03 0.0M
2021-09-17 102.12 102.46 100.42 100.42 0.0M
2021-09-16 101.38 102.00 101.38 101.58 0.0M
2021-09-15 101.90 101.90 100.76 100.76 0.0M
2021-09-14 102.40 102.40 101.56 101.56 0.0M
2021-09-13 102.14 102.92 102.14 102.16 0.0M
2021-09-10 102.64 102.86 101.98 102.08 0.0M
2021-09-09 101.40 102.62 101.40 102.32 0.0M
2021-09-08 102.90 102.90 101.56 101.98 0.0M
2021-09-07 103.22 103.26 102.90 102.90 0.0M
2021-09-06 102.48 103.44 102.48 103.10 0.0M
2021-09-03 103.58 103.58 102.18 102.30 0.0M
2021-09-02 103.44 103.76 103.32 103.32 0.0M
2021-09-01 103.34 103.82 103.34 103.52 0.0M
2021-08-31 102.66 102.70 102.14 102.30 0.0M
2021-08-30 102.26 102.58 102.26 102.40 0.0M
2021-08-27 102.10 102.40 101.88 102.38 0.0M
2021-08-26 101.56 102.16 101.56 102.12 0.0M
2021-08-25 102.10 102.40 102.10 102.20 0.0M
2021-08-24 102.80 102.80 101.70 102.04 0.0M
2021-08-23 102.22 102.52 102.04 102.50 0.0M
2021-08-20 101.04 101.58 100.82 101.58 0.0M
2021-08-19 102.68 102.68 100.66 101.46 0.0M
2021-08-18 104.62 104.62 103.62 103.62 0.0M
2021-08-17 104.28 104.48 103.98 103.98 0.0M
2021-08-16 105.00 105.00 104.58 104.64 0.0M
2021-08-13 105.58 105.78 105.50 105.50 0.0M
2021-08-12 105.10 105.50 105.10 105.34 0.0M
2021-08-11 104.58 105.18 104.58 105.06 0.0M
2021-08-10 104.38 104.68 104.38 104.48 0.0M
2021-08-09 104.26 104.50 104.26 104.38 0.0M
2021-08-06 103.76 104.62 103.70 104.44 0.0M
2021-08-05 103.56 104.00 103.56 103.72 0.0M
2021-08-04 103.42 103.54 103.22 103.28 0.0M
2021-08-03 102.38 103.32 102.38 103.20 0.0M
2021-08-02 101.94 102.40 101.82 102.04 0.0M
2021-07-30 101.18 101.74 101.10 101.28 0.0M
2021-07-29 101.16 102.08 101.16 101.52 0.0M
2021-07-28 100.32 101.06 100.12 100.96 0.0M
2021-07-27 100.68 100.68 99.75 99.75 0.0M
2021-07-26 100.04 100.84 99.90 100.54 0.0M
2021-07-23 99.57 100.62 99.57 100.62 0.0M
2021-07-22 99.40 99.82 99.07 99.32 0.0M
2021-07-21 97.51 99.08 97.51 99.08 0.0M
2021-07-20 97.47 97.66 96.84 97.23 0.0M
2021-07-19 97.66 97.88 95.85 96.04 0.0M
2021-07-16 99.39 99.54 98.86 98.86 0.0M
2021-07-15 100.08 100.26 99.25 99.26 0.0M
2021-07-14 100.16 100.40 100.14 100.20 0.0M
2021-07-13 100.52 100.52 100.18 100.22 0.0M
2021-07-12 99.62 100.50 99.44 100.46 0.0M
2021-07-09 98.27 100.02 98.27 99.90 0.0M
2021-07-08 99.41 99.41 97.33 97.91 0.0M
2021-07-07 99.63 100.12 99.63 100.00 0.0M
2021-07-06 100.22 100.46 99.46 99.46 0.0M
2021-07-05 99.93 100.74 99.86 100.50 0.0M
2021-07-02 100.34 100.78 100.22 100.22 0.0M
2021-07-01 100.16 100.62 99.74 100.28 0.0M
2021-06-30 100.50 100.50 99.26 99.65 0.0M
2021-06-29 100.48 101.04 100.44 100.44 0.0M
2021-06-28 101.46 101.54 100.34 100.40 0.0M
2021-06-25 101.46 101.50 101.20 101.22 0.0M
2021-06-24 100.90 101.66 100.80 101.52 0.0M
2021-06-23 101.10 101.10 100.08 100.20 0.0M
2021-06-22 101.44 101.44 100.72 100.96 0.0M
2021-06-21 99.77 101.04 99.77 100.98 0.0M
2021-06-18 101.96 102.28 100.48 100.48 0.0M
2021-06-17 101.20 102.10 101.20 101.86 0.0M
2021-06-16 101.78 101.78 101.54 101.60 0.0M
2021-06-15 101.14 101.80 101.14 101.52 0.0M
2021-06-14 101.26 101.54 100.96 101.10 0.0M
2021-06-11 100.26 101.00 100.26 100.88 0.0M
2021-06-10 100.16 100.36 99.57 100.00 0.0M
2021-06-09 100.22 100.38 99.93 100.26 0.0M
2021-06-08 99.99 100.44 99.99 100.22 0.0M
2021-06-07 99.06 100.18 99.06 100.02 0.0M
2021-06-04 99.00 99.56 99.00 99.51 0.0M
2021-06-03 99.31 99.63 98.77 99.35 0.0M
2021-06-02 99.43 99.51 99.08 99.33 0.0M
2021-06-01 98.76 99.53 98.76 98.93 0.0M
2021-05-31 98.89 99.21 98.29 98.29 0.0M
2021-05-28 98.12 99.04 98.12 98.87 0.0M
2021-05-27 97.34 98.68 97.34 98.06 0.0M
2021-05-26 97.45 97.82 97.41 97.52 0.0M
2021-05-25 97.89 97.97 97.43 97.57 0.0M
2021-05-21 96.96 97.36 96.85 97.14 0.0M
2021-05-20 95.60 96.52 95.55 96.52 0.0M
2021-05-19 96.10 96.10 94.26 95.41 0.0M
2021-05-18 97.64 97.64 96.55 96.65 0.0M
2021-05-17 97.48 97.48 96.61 96.74 0.0M
2021-05-14 95.91 97.12 95.81 97.12 0.0M
2021-05-13 94.43 95.72 93.64 95.35 0.0M
2021-05-12 95.27 95.56 95.00 95.09 0.0M
2021-05-11 95.70 95.70 94.77 95.16 0.0M
2021-05-10 97.39 97.39 96.79 96.79 0.0M
2021-05-07 96.55 96.79 96.26 96.69 0.0M
2021-05-06 95.74 96.44 95.74 96.26 0.0M
2021-05-05 95.13 95.92 95.13 95.92 0.0M
2021-05-04 95.21 95.99 94.22 94.48 0.0M
2021-05-03 94.41 95.25 94.41 95.12 0.0M
2021-04-30 95.35 95.44 94.56 94.56 0.0M
2021-04-29 95.28 95.80 94.82 95.01 0.0M
2021-04-28 94.95 95.32 94.92 95.11 0.0M
2021-04-27 94.72 94.79 94.54 94.69 0.0M
2021-04-26 94.05 94.83 94.05 94.49 0.0M
2021-04-23 94.14 94.61 94.00 94.30 0.0M
2021-04-22 94.24 94.58 94.16 94.16 0.0M
2021-04-21 92.65 93.83 92.65 93.83 0.0M
2021-04-20 94.67 94.67 92.83 92.84 0.0M
2021-04-19 94.57 95.12 94.57 94.72 0.0M
2021-04-16 94.01 94.79 94.01 94.73 0.0M
2021-04-15 93.62 93.94 93.62 93.90 0.0M
2021-04-14 93.61 93.67 93.35 93.43 0.0M
2021-04-13 92.96 93.30 92.96 93.20 0.0M
2021-04-12 92.59 93.15 92.59 92.71 0.0M
2021-04-09 92.94 93.16 92.86 93.00 0.0M
2021-04-08 92.47 92.92 92.47 92.74 0.0M
2021-04-07 92.54 92.62 92.14 92.36 0.0M
2021-04-06 92.37 92.77 92.11 92.11 0.0M
2021-04-01 91.16 91.97 91.16 91.96 0.0M
2021-03-31 91.27 91.83 91.27 91.58 0.0M
2021-03-30 90.98 91.76 90.98 91.49 0.0M
2021-03-29 90.09 90.87 90.09 90.87 0.0M
2021-03-26 90.30 90.40 89.88 90.20 0.0M
2021-03-25 88.76 89.83 88.76 89.83 0.0M
2021-03-24 88.72 89.54 88.72 89.24 0.0M
2021-03-23 89.35 89.78 89.25 89.26 0.0M
2021-03-22 90.13 90.13 89.61 89.84 0.0M
2021-03-19 90.54 90.87 90.18 90.35 0.0M
2021-03-18 91.63 91.63 90.59 90.59 0.0M
2021-03-17 90.97 91.30 90.90 91.30 0.0M
2021-03-16 91.02 91.22 90.90 90.96 0.0M
2021-03-15 91.50 91.50 91.50 91.50 0.0M
2021-03-12 90.76 90.76 90.76 90.76 0.0M
2021-03-11 90.48 90.48 90.48 90.48 0.0M
2021-03-10 89.03 89.03 89.03 89.03 0.0M
2021-03-09 88.81 88.81 88.81 88.81 0.0M
2021-03-08 87.62 87.62 87.62 87.62 0.0M
2021-03-05 87.14 87.14 87.14 87.14 0.0M
2021-03-04 87.54 87.54 87.54 87.54 0.0M
2021-03-03 88.20 88.20 88.20 88.20 0.0M
2021-03-02 87.03 87.03 87.03 87.03 0.0M
2021-03-01 87.24 87.24 87.24 87.24 0.0M
2021-02-26 85.97 85.97 85.97 85.97 0.0M
2021-02-25 87.75 87.75 87.75 87.75 0.0M
2021-02-24 87.12 87.12 87.12 87.12 0.0M
2021-02-19 86.47 86.47 86.47 86.47 0.0M
2021-02-18 86.77 86.77 86.77 86.77 0.0M
2021-02-17 86.96 86.96 86.96 86.96 0.0M
2021-02-16 87.17 87.17 87.17 87.17 0.0M
2021-02-15 86.63 86.63 86.63 86.63 0.0M
2021-02-12 85.12 85.12 85.12 85.12 0.0M
2021-02-11 85.38 85.38 85.38 85.38 0.0M
2021-02-10 86.02 86.02 86.02 86.02 0.0M
2021-02-09 85.87 85.87 85.87 85.87 0.0M
2021-02-08 85.73 85.73 85.73 85.73 0.0M
2021-02-05 84.71 84.71 84.71 84.71 0.0M
2021-02-04 84.20 84.23 84.20 84.23 0.0M
2021-02-03 84.35 84.35 84.35 84.35 0.0M
2021-02-02 83.25 83.25 83.25 83.25 0.0M
2021-02-01 82.04 82.04 82.04 82.04 0.0M
2021-01-29 82.32 82.32 82.32 82.32 0.0M
2021-01-28 81.81 81.81 81.81 81.81 0.0M
2021-01-26 82.92 82.92 82.92 82.92 0.0M
2021-01-25 83.93 83.93 83.93 83.93 0.0M
2021-01-22 83.36 83.36 83.36 83.36 0.0M
2021-01-21 85.39 85.39 85.39 85.39 0.0M
2021-01-20 84.73 84.73 84.73 84.73 0.0M
2021-01-19 85.15 85.15 85.15 85.15 0.0M
2021-01-18 84.33 84.33 84.33 84.33 0.0M
2021-01-15 85.15 85.15 85.15 85.15 0.0M
2021-01-14 85.36 85.36 85.36 85.36 0.0M
2021-01-13 85.37 85.37 85.37 85.37 0.0M
2021-01-12 85.56 85.56 85.56 85.56 0.0M
2021-01-11 85.94 85.94 85.94 85.94 0.0M
2021-01-08 85.76 85.76 85.76 85.76 0.0M
2021-01-07 85.13 85.13 85.13 85.13 0.0M
2021-01-06 84.10 84.10 84.10 84.10 0.0M
2021-01-05 84.46 84.46 84.46 84.46 0.0M
2021-01-04 84.63 84.63 84.63 84.63 0.0M