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
2022-12-30 100.96 100.96 100.54 100.62 0.0M
2022-12-29 100.26 101.46 99.99 101.34 0.0M
2022-12-28 100.94 101.22 100.12 100.12 0.0M
2022-12-27 100.68 101.48 100.68 100.94 0.0M
2022-12-23 100.82 100.82 100.14 100.44 0.0M
2022-12-22 102.04 102.04 100.16 100.54 0.0M
2022-12-21 100.22 101.70 100.16 101.60 0.0M
2022-12-20 99.37 100.02 99.37 99.98 0.0M
2022-12-19 100.40 100.68 100.00 100.00 0.0M
2022-12-16 101.10 101.10 99.73 100.46 0.0M
2022-12-15 103.22 103.22 101.02 101.10 0.0M
2022-12-14 104.00 104.16 103.36 103.40 0.0M
2022-12-13 103.34 105.30 102.92 104.10 0.0M
2022-12-12 103.02 103.54 102.80 103.28 0.0M
2022-12-09 103.30 103.62 102.78 103.14 0.0M
2022-12-08 103.50 103.50 102.60 102.86 0.0M
2022-12-07 103.00 103.58 103.00 103.36 0.0M
2022-12-06 102.94 103.48 102.80 103.06 0.0M
2022-12-05 103.92 103.92 102.96 103.12 0.0M
2022-12-02 103.82 104.32 103.80 104.08 0.0M
2022-12-01 103.72 104.38 103.68 104.16 0.0M
2022-11-30 103.26 104.50 103.12 104.50 0.0M
2022-11-29 103.44 103.44 102.82 103.14 0.0M
2022-11-28 103.24 103.54 102.70 102.70 0.0M
2022-11-25 103.78 103.90 103.42 103.74 0.0M
2022-11-24 103.10 104.00 103.10 103.70 0.0M
2022-11-23 103.06 103.28 102.82 103.10 0.0M
2022-11-22 102.90 103.14 102.44 103.14 0.0M
2022-11-21 102.54 103.18 102.36 103.12 0.0M
2022-11-18 102.08 102.98 102.06 102.98 0.0M
2022-11-17 102.32 102.34 101.00 101.94 0.0M
2022-11-16 102.50 102.54 101.72 101.76 0.0M
2022-11-15 102.64 102.88 101.40 101.78 0.0M
2022-11-14 102.20 103.00 102.10 102.12 0.0M
2022-11-11 102.40 102.50 101.52 102.46 0.0M
2022-11-10 98.99 101.48 98.67 101.44 0.0M
2022-11-09 99.15 99.58 98.83 98.83 0.0M
2022-11-08 98.76 99.66 98.54 99.47 0.0M
2022-11-07 98.81 99.24 98.71 99.19 0.0M
2022-11-04 97.03 99.60 97.03 99.43 0.0M
2022-11-03 95.91 96.54 95.87 96.43 0.0M
2022-11-02 98.26 98.37 95.93 95.93 0.0M
2022-11-01 97.94 98.78 97.84 97.96 0.0M
2022-10-31 97.51 97.51 97.03 97.12 0.0M
2022-10-28 95.80 97.91 95.80 97.91 0.0M
2022-10-27 97.01 97.03 96.17 96.42 0.0M
2022-10-26 96.38 97.30 96.38 96.90 0.0M
2022-10-25 95.22 96.81 95.05 96.79 0.0M
2022-10-24 94.08 95.27 93.83 95.00 0.0M
2022-10-21 93.21 94.18 92.23 94.18 0.0M
2022-10-20 93.32 94.10 93.23 93.39 0.0M
2022-10-19 94.49 94.49 93.28 93.40 0.0M
2022-10-18 94.61 94.89 94.00 94.31 0.0M
2022-10-17 91.94 93.62 91.69 93.22 0.0M
2022-10-14 92.80 93.17 91.26 91.26 0.0M
2022-10-13 89.86 92.01 88.43 92.01 0.0M
2022-10-12 90.57 90.77 89.92 90.22 0.0M
2022-10-11 90.01 90.68 89.65 89.79 0.0M
2022-10-10 89.43 90.91 89.43 90.72 0.0M
2022-10-07 91.29 91.91 90.02 90.02 0.0M
2022-10-06 93.37 93.37 91.63 91.63 0.0M
2022-10-05 93.13 93.40 92.35 93.40 0.0M
2022-10-04 91.12 93.52 91.12 93.18 0.0M
2022-10-03 88.51 90.06 88.03 89.98 0.0M
2022-09-30 88.73 89.74 88.56 88.56 0.0M
2022-09-29 89.70 89.70 87.66 88.44 0.0M
2022-09-28 88.57 90.60 88.08 90.60 0.0M
2022-09-27 90.49 90.80 88.76 88.87 0.0M
2022-09-26 89.78 90.53 89.58 90.03 0.0M
2022-09-23 92.19 92.19 90.16 90.71 0.0M
2022-09-22 92.11 93.24 92.11 92.60 0.0M
2022-09-21 92.73 94.36 92.29 92.87 0.0M
2022-09-20 94.90 95.21 92.41 93.04 0.0M
2022-09-19 94.38 94.75 93.27 94.74 0.0M
2022-09-16 95.09 95.09 94.51 94.76 0.0M
2022-09-15 96.77 97.06 95.72 95.72 0.0M
2022-09-14 96.93 97.25 96.44 96.60 0.0M
2022-09-13 99.03 99.61 96.60 96.60 0.0M
2022-09-12 97.46 98.76 97.04 98.75 0.0M
2022-09-09 95.38 97.10 95.38 97.10 0.0M
2022-09-08 95.57 95.57 94.17 94.87 0.0M
2022-09-07 93.76 95.38 93.76 95.38 0.0M
2022-09-06 93.89 94.89 93.89 94.16 0.0M
2022-09-05 93.34 94.09 93.09 94.09 0.0M
2022-09-02 94.32 95.88 93.15 93.15 0.0M
2022-09-01 94.36 94.36 93.45 94.36 0.0M
2022-08-31 96.55 96.55 94.71 95.06 0.0M
2022-08-30 96.39 97.58 95.75 96.02 0.0M
2022-08-29 95.71 96.45 95.24 96.34 0.0M
2022-08-26 99.23 99.32 96.21 96.21 0.0M
2022-08-25 99.82 99.82 98.59 99.22 0.0M
2022-08-24 97.88 99.00 97.88 98.80 0.0M
2022-08-23 98.04 99.23 98.04 98.10 0.0M
2022-08-22 100.06 100.30 98.42 98.42 0.0M
2022-08-19 101.02 101.54 100.82 100.82 0.0M
2022-08-18 101.52 102.18 101.52 102.04 0.0M
2022-08-17 103.24 103.24 101.70 101.98 0.0M
2022-08-16 102.78 103.24 102.54 103.24 0.0M
2022-08-15 102.72 103.04 102.22 103.04 0.0M
2022-08-12 101.84 102.90 101.84 102.90 0.0M
2022-08-11 102.56 102.56 101.34 101.48 0.0M
2022-08-10 100.98 102.08 100.98 102.08 0.0M
2022-08-09 101.66 102.04 101.06 101.14 0.0M
2022-08-08 101.84 102.64 101.78 101.90 0.0M
2022-08-05 102.16 102.16 101.42 101.88 0.0M
2022-08-04 101.56 102.46 101.56 101.84 0.0M
2022-08-03 100.50 101.64 100.40 101.64 0.0M
2022-08-02 100.22 100.78 100.06 100.22 0.0M
2022-08-01 100.90 101.36 100.34 100.70 0.0M
2022-07-29 99.81 101.54 99.81 101.54 0.0M
2022-07-28 98.52 99.80 97.94 99.80 0.0M
2022-07-27 97.21 98.29 97.08 98.29 0.0M
2022-07-26 97.26 97.45 96.63 96.65 0.0M
2022-07-25 96.72 97.91 96.60 97.40 0.0M
2022-07-22 96.57 97.58 96.44 96.46 0.0M
2022-07-21 96.59 97.47 96.32 96.96 0.0M
2022-07-20 97.18 97.36 95.89 96.11 0.0M
2022-07-19 94.42 97.13 94.30 97.13 0.0M
2022-07-18 94.92 95.72 94.16 94.16 0.0M
2022-07-15 92.99 94.41 92.56 94.10 0.0M
2022-07-14 93.44 93.44 91.95 93.07 0.0M
2022-07-13 93.79 94.08 92.66 93.85 0.0M
2022-07-12 92.44 94.59 92.44 93.72 0.0M
2022-07-11 92.80 93.64 92.56 93.64 0.0M
2022-07-08 93.39 94.15 92.87 93.51 0.0M
2022-07-07 93.09 93.67 93.09 93.59 0.0M
2022-07-06 90.70 92.21 90.70 92.21 0.0M
2022-07-05 92.38 92.38 90.01 90.37 0.0M
2022-07-04 92.56 92.86 92.09 92.09 0.0M
2022-07-01 90.97 92.20 90.97 91.96 0.0M
2022-06-30 92.49 92.49 90.96 91.72 0.0M
2022-06-29 94.14 94.14 93.21 93.54 0.0M
2022-06-28 94.29 95.61 94.07 94.07 0.0M
2022-06-27 95.21 95.93 94.08 94.08 0.0M
2022-06-24 92.67 94.97 92.49 94.97 0.0M
2022-06-23 92.06 92.61 91.35 91.35 0.0M
2022-06-22 91.33 92.44 91.33 92.24 0.0M
2022-06-21 92.59 94.02 92.59 92.97 0.0M
2022-06-20 91.31 92.21 91.31 92.05 0.0M
2022-06-17 91.98 92.70 91.63 92.33 0.0M
2022-06-16 93.74 93.74 91.02 91.51 0.0M
2022-06-15 92.93 94.25 92.93 93.65 0.0M
2022-06-14 94.55 94.55 91.76 92.21 0.0M
2022-06-13 94.17 94.17 93.62 93.80 0.0M
2022-06-10 97.97 97.97 95.95 95.97 0.0M
2022-06-09 99.20 99.76 98.59 98.91 0.0M
2022-06-08 101.38 101.38 99.58 99.58 0.0M
2022-06-07 100.90 101.40 100.62 101.20 0.0M
2022-06-06 101.14 102.40 101.14 101.64 0.0M
2022-06-03 101.80 101.80 100.68 101.02 0.0M
2022-06-02 100.00 101.56 100.00 101.56 0.0M
2022-06-01 100.76 101.14 99.74 100.00 0.0M
2022-05-31 101.44 101.44 100.40 100.92 0.0M
2022-05-30 101.64 102.24 101.64 101.98 0.0M
2022-05-27 99.56 101.28 99.56 101.18 0.0M
2022-05-26 97.62 99.84 97.62 99.84 0.0M
2022-05-25 97.65 97.96 96.90 97.89 0.0M
2022-05-24 97.94 98.22 97.26 97.26 0.0M
2022-05-23 98.18 98.94 97.56 98.59 0.0M
2022-05-20 98.02 98.69 96.72 96.72 0.0M
2022-05-19 97.78 97.78 96.61 96.98 0.0M
2022-05-18 100.12 100.12 98.32 98.32 0.0M
2022-05-17 99.07 100.24 99.03 100.12 0.0M
2022-05-16 97.87 98.74 97.82 98.74 0.0M
2022-05-13 97.40 98.92 97.04 98.84 0.0M
2022-05-12 94.94 96.60 94.80 95.90 0.0M
2022-05-11 95.34 97.03 95.34 96.05 0.0M
2022-05-10 94.49 96.25 94.49 95.04 0.0M
2022-05-09 95.25 96.35 94.35 94.35 0.0M
2022-05-06 97.06 97.26 95.88 95.88 0.0M
2022-05-05 100.72 100.72 97.49 97.94 0.0M
2022-05-04 99.36 99.64 98.66 98.95 0.0M
2022-05-03 99.06 100.22 99.06 99.69 0.0M
2022-05-02 99.30 99.72 98.66 98.66 0.0M
2022-04-29 101.06 101.84 100.26 100.26 0.0M
2022-04-28 100.36 101.50 99.66 101.10 0.0M
2022-04-27 98.98 100.18 98.98 99.76 0.0M
2022-04-26 100.54 101.38 99.21 99.21 0.0M
2022-04-25 99.35 100.16 99.34 100.16 0.0M
2022-04-22 101.22 102.36 100.82 100.94 0.0M
2022-04-21 101.88 103.90 101.88 102.06 0.0M
2022-04-20 100.62 101.76 100.62 101.76 0.0M
2022-04-19 99.80 100.40 99.59 100.32 0.0M
2022-04-14 100.42 101.08 100.28 100.28 0.0M
2022-04-13 100.14 100.26 99.26 99.98 0.0M
2022-04-12 99.05 100.24 98.80 100.24 0.0M
2022-04-11 99.77 101.30 99.75 100.30 0.0M
2022-04-08 99.72 100.78 99.72 100.20 0.0M
2022-04-07 99.02 100.42 99.02 99.34 0.0M
2022-04-06 101.12 101.50 98.61 99.32 0.0M
2022-04-05 103.16 103.16 101.14 101.56 0.0M
2022-04-04 103.00 103.30 101.88 103.06 0.0M
2022-04-01 102.20 102.82 102.02 102.02 0.0M
2022-03-31 103.14 103.94 101.98 101.98 0.0M
2022-03-30 104.14 104.14 102.98 103.24 0.0M
2022-03-29 101.96 104.70 101.96 103.84 0.0M
2022-03-28 100.24 102.10 100.24 101.18 0.0M
2022-03-25 100.58 101.10 100.06 100.58 0.0M
2022-03-24 100.50 101.26 100.28 100.50 0.0M
2022-03-23 102.24 102.30 100.18 100.18 0.0M
2022-03-22 100.32 102.24 100.32 102.24 0.0M
2022-03-21 101.54 102.00 100.36 100.36 0.0M
2022-03-18 101.74 102.26 100.58 102.24 0.0M
2022-03-17 102.08 102.12 100.86 102.12 0.0M
2022-03-16 100.06 101.78 100.06 101.60 0.0M
2022-03-15 97.03 97.92 95.93 97.55 0.0M
2022-03-14 97.57 98.51 97.40 97.40 0.0M
2022-03-11 95.91 97.67 95.91 96.54 0.0M
2022-03-10 97.95 97.95 95.43 95.64 0.0M
2022-03-09 95.00 99.00 95.00 99.00 0.0M
2022-03-08 90.70 94.97 90.70 94.97 0.0M
2022-03-07 89.92 93.53 89.92 90.65 0.0M
2022-03-04 96.54 96.54 93.87 94.14 0.0M
2022-03-03 100.16 100.62 98.16 98.16 0.0M
2022-03-02 97.58 100.76 97.58 100.52 0.0M
2022-03-01 101.98 102.36 97.64 97.64 0.0M
2022-02-28 101.18 101.62 101.00 101.50 0.0M
2022-02-25 101.92 104.18 100.62 103.98 0.0M
2022-02-24 99.30 101.56 99.26 99.96 0.0M
2022-02-23 104.38 106.12 104.34 104.34 0.0M
2022-02-22 102.22 105.10 102.22 103.70 0.0M
2022-02-21 107.44 107.44 103.34 103.34 0.0M
2022-02-18 107.02 107.40 106.08 106.08 0.0M
2022-02-17 107.86 107.86 106.70 106.80 0.0M
2022-02-16 107.80 107.80 106.80 107.16 0.0M
2022-02-15 105.04 107.50 105.04 107.38 0.0M
2022-02-14 105.88 105.88 104.16 105.46 0.0M
2022-02-11 108.36 108.88 107.80 107.80 0.0M
2022-02-10 110.14 110.26 108.88 108.94 0.0M
2022-02-09 109.46 109.94 109.46 109.86 0.0M
2022-02-08 108.06 108.42 107.96 108.42 0.0M
2022-02-07 107.46 108.08 106.82 107.94 0.0M
2022-02-04 108.62 108.62 106.82 107.50 0.0M
2022-02-03 109.20 109.50 107.56 107.56 0.0M
2022-02-02 109.74 110.04 109.70 109.72 0.0M
2022-02-01 108.22 109.40 108.22 109.26 0.0M
2022-01-31 108.34 108.34 106.82 108.00 0.0M
2022-01-28 107.76 107.76 105.70 107.04 0.0M
2022-01-27 104.86 108.28 104.86 107.36 0.0M
2022-01-26 105.98 107.78 105.98 107.56 0.0M
2022-01-25 105.42 105.80 104.54 104.94 0.0M
2022-01-24 108.00 108.00 103.24 104.16 0.0M
2022-01-21 108.94 109.18 107.98 108.02 0.0M
2022-01-20 110.58 110.60 109.62 110.44 0.0M
2022-01-19 109.92 110.68 109.92 110.60 0.0M
2022-01-18 110.16 110.16 109.46 109.56 0.0M
2022-01-17 110.32 110.88 110.32 110.84 0.0M
2022-01-14 110.02 110.24 109.76 109.76 0.0M
2022-01-13 111.02 111.14 110.38 110.38 0.0M
2022-01-12 111.36 111.50 110.84 111.38 0.0M
2022-01-11 110.34 111.00 110.34 110.82 0.0M
2022-01-10 111.32 111.32 109.40 109.68 0.0M
2022-01-07 111.62 111.64 110.84 111.20 0.0M
2022-01-06 111.26 112.34 111.26 111.82 0.0M
2022-01-05 112.38 113.54 112.38 113.28 0.0M
2022-01-04 111.72 112.78 111.72 112.50 0.0M
2022-01-03 109.98 111.40 109.98 111.24 0.0M