Xtrackers CAC 40 UCITS ETF 1D

XCAC
🏛️ germany →
79.91
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 74.24 74.46 74.17 74.46 0.0M
2021-12-29 74.26 74.45 74.02 74.20 0.0M
2021-12-28 74.09 74.46 74.09 74.26 0.0M
2021-12-27 73.42 74.05 73.42 74.00 0.0M
2021-12-23 73.25 73.75 73.16 73.48 0.0M
2021-12-22 72.41 73.11 72.20 73.05 0.0M
2021-12-21 72.18 72.47 71.47 72.47 0.0M
2021-12-20 70.27 71.29 70.07 71.29 0.0M
2021-12-17 72.32 72.32 71.43 71.53 0.0M
2021-12-16 73.05 73.05 72.46 72.47 0.0M
2021-12-15 71.48 71.99 71.48 71.86 0.0M
2021-12-14 72.05 72.40 71.30 71.33 0.0M
2021-12-13 72.42 72.78 71.89 71.98 0.0M
2021-12-10 72.30 72.72 72.20 72.47 0.0M
2021-12-09 72.82 72.83 72.41 72.51 0.0M
2021-12-08 73.05 73.42 72.61 72.61 0.0M
2021-12-07 71.78 73.18 71.78 73.17 0.0M
2021-12-06 70.56 71.36 70.40 71.21 0.0M
2021-12-03 70.95 70.97 69.74 69.84 0.0M
2021-12-02 70.40 70.86 70.16 70.65 0.0M
2021-12-01 70.19 71.37 70.19 70.47 0.0M
2021-11-30 69.06 70.05 69.00 69.34 0.0M
2021-11-29 70.50 70.81 70.25 70.57 0.0M
2021-11-26 71.40 71.40 69.61 69.61 0.0M
2021-11-25 73.33 73.33 72.99 73.16 0.0M
2021-11-24 73.29 73.29 72.38 72.93 0.0M
2021-11-23 72.83 73.42 72.64 72.88 0.0M
2021-11-22 73.77 73.88 73.43 73.43 0.0M
2021-11-19 74.21 74.30 73.27 73.62 0.0M
2021-11-18 74.10 74.32 73.95 73.95 0.0M
2021-11-17 74.00 74.17 74.00 74.06 0.0M
2021-11-16 73.74 74.16 73.74 74.09 0.0M
2021-11-15 73.33 73.82 73.33 73.66 0.0M
2021-11-12 73.04 73.40 73.04 73.31 0.0M
2021-11-11 72.67 73.20 72.67 72.93 0.0M
2021-11-10 72.83 72.97 72.70 72.70 0.0M
2021-11-09 72.75 73.20 72.75 72.82 0.0M
2021-11-08 72.58 73.16 72.58 72.82 0.0M
2021-11-05 72.32 73.04 72.32 72.73 0.0M
2021-11-04 72.38 72.38 72.20 72.30 0.0M
2021-11-03 71.56 71.98 71.56 71.98 0.0M
2021-11-02 71.25 71.69 71.25 71.62 0.0M
2021-11-01 70.94 71.50 70.94 71.23 0.0M
2021-10-29 69.97 70.79 69.97 70.79 0.0M
2021-10-28 69.90 70.36 69.90 70.22 0.0M
2021-10-27 69.95 70.06 69.77 69.99 0.0M
2021-10-26 69.56 70.10 69.54 69.84 0.0M
2021-10-25 69.90 69.90 69.50 69.57 0.0M
2021-10-22 69.59 69.98 69.59 69.79 0.0M
2021-10-21 69.11 69.31 69.03 69.23 0.0M
2021-10-20 68.98 69.48 68.92 69.35 0.0M
2021-10-19 69.21 69.22 68.92 68.99 0.0M
2021-10-18 69.58 69.58 68.98 69.01 0.0M
2021-10-15 69.53 69.77 69.48 69.60 0.0M
2021-10-14 68.58 69.29 68.58 69.18 0.0M
2021-10-13 67.74 68.39 67.53 68.39 0.0M
2021-10-12 67.45 67.87 67.45 67.74 0.0M
2021-10-11 67.64 68.01 67.64 67.81 0.0M
2021-10-08 68.29 68.32 67.79 67.79 0.0M
2021-10-07 68.08 68.37 67.89 68.25 0.0M
2021-10-06 67.49 67.49 66.71 67.10 0.0M
2021-10-05 67.32 68.05 67.32 67.97 0.0M
2021-10-04 67.22 67.66 67.11 67.11 0.0M
2021-10-01 66.71 67.46 66.71 67.46 0.0M
2021-09-30 68.44 68.44 67.35 67.35 0.0M
2021-09-29 67.50 68.15 67.50 67.77 0.0M
2021-09-28 68.67 68.67 67.32 67.36 0.0M
2021-09-27 69.10 69.13 68.70 68.76 0.0M
2021-09-24 69.26 69.26 68.55 68.62 0.0M
2021-09-23 69.14 69.44 69.06 69.31 0.0M
2021-09-22 68.22 68.66 68.22 68.62 0.0M
2021-09-21 66.48 67.82 66.48 67.70 0.0M
2021-09-20 66.66 66.78 66.23 66.23 0.0M
2021-09-17 68.96 69.20 68.27 68.27 0.0M
2021-09-16 68.44 68.89 68.44 68.63 0.0M
2021-09-15 68.77 68.77 68.07 68.36 0.0M
2021-09-14 69.11 69.11 68.58 68.60 0.0M
2021-09-13 68.94 69.47 68.94 69.02 0.0M
2021-09-10 69.27 69.43 68.91 68.95 0.0M
2021-09-09 68.50 69.26 68.50 69.14 0.0M
2021-09-08 69.44 69.44 68.54 69.02 0.0M
2021-09-07 69.64 69.69 69.47 69.49 0.0M
2021-09-06 69.14 69.80 69.14 69.61 0.0M
2021-09-03 69.90 69.90 68.98 69.04 0.0M
2021-09-02 69.79 70.00 69.74 69.74 0.0M
2021-09-01 69.72 70.06 69.72 69.85 0.0M
2021-08-31 69.06 69.25 68.85 69.04 0.0M
2021-08-30 69.05 69.23 69.03 69.08 0.0M
2021-08-27 68.90 69.10 68.75 69.09 0.0M
2021-08-26 68.85 68.93 68.51 68.87 0.0M
2021-08-25 68.85 69.07 68.85 68.99 0.0M
2021-08-24 69.34 69.34 68.62 68.81 0.0M
2021-08-23 68.96 69.18 68.85 69.13 0.0M
2021-08-20 68.17 68.52 68.02 68.51 0.0M
2021-08-19 69.27 69.27 68.11 68.42 0.0M
2021-08-18 70.57 70.57 69.92 69.92 0.0M
2021-08-17 70.47 70.50 70.16 70.16 0.0M
2021-08-16 70.85 70.85 70.55 70.62 0.0M
2021-08-13 71.13 71.37 71.13 71.18 0.0M
2021-08-12 70.86 71.18 70.86 71.10 0.0M
2021-08-11 70.57 70.96 70.57 70.88 0.0M
2021-08-10 70.42 70.61 70.42 70.49 0.0M
2021-08-09 70.34 70.56 70.34 70.43 0.0M
2021-08-06 70.00 70.57 69.95 70.47 0.0M
2021-08-05 69.92 70.16 69.86 69.95 0.0M
2021-08-04 69.68 69.86 69.63 69.68 0.0M
2021-08-03 69.03 69.71 69.03 69.62 0.0M
2021-08-02 68.77 69.09 68.71 68.86 0.0M
2021-07-30 68.26 68.67 68.23 68.36 0.0M
2021-07-29 68.19 68.89 68.19 68.51 0.0M
2021-07-28 67.72 68.20 67.56 68.13 0.0M
2021-07-27 67.90 67.90 67.34 67.34 0.0M
2021-07-26 67.51 68.05 67.40 67.87 0.0M
2021-07-23 67.39 67.90 67.39 67.90 0.0M
2021-07-22 67.08 67.36 66.87 67.04 0.0M
2021-07-21 65.75 66.89 65.75 66.89 0.0M
2021-07-20 65.78 65.89 65.62 65.65 0.0M
2021-07-19 65.90 66.04 64.67 65.04 0.0M
2021-07-16 67.09 67.44 66.53 66.72 0.0M
2021-07-15 67.54 67.65 66.91 66.91 0.0M
2021-07-14 67.60 67.75 67.52 67.63 0.0M
2021-07-13 67.84 67.84 67.60 67.64 0.0M
2021-07-12 67.35 67.84 67.18 67.80 0.0M
2021-07-09 66.27 67.50 66.27 67.43 0.0M
2021-07-08 67.26 67.26 65.68 66.13 0.0M
2021-07-07 67.53 67.54 67.16 67.49 0.0M
2021-07-06 67.81 67.81 67.04 67.14 0.0M
2021-07-05 67.61 67.97 67.38 67.84 0.0M
2021-07-02 67.89 67.89 67.61 67.66 0.0M
2021-07-01 67.60 67.91 67.32 67.70 0.0M
2021-06-30 67.82 67.82 67.17 67.27 0.0M
2021-06-29 67.79 68.19 67.79 67.80 0.0M
2021-06-28 68.48 68.51 67.74 67.79 0.0M
2021-06-25 68.45 68.54 68.30 68.33 0.0M
2021-06-24 68.06 68.62 68.01 68.53 0.0M
2021-06-23 68.11 68.17 67.54 67.65 0.0M
2021-06-22 68.45 68.45 67.95 68.12 0.0M
2021-06-21 67.15 68.20 67.15 68.17 0.0M
2021-06-18 68.78 68.98 67.77 67.80 0.0M
2021-06-17 68.45 68.87 68.31 68.77 0.0M
2021-06-16 68.66 68.69 68.52 68.60 0.0M
2021-06-15 68.48 68.68 68.48 68.51 0.0M
2021-06-14 68.31 68.50 68.11 68.24 0.0M
2021-06-11 67.56 68.13 67.56 68.07 0.0M
2021-06-10 67.72 67.72 67.21 67.50 0.0M
2021-06-09 67.62 67.72 67.51 67.67 0.0M
2021-06-08 67.47 67.73 67.47 67.65 0.0M
2021-06-07 67.08 67.61 66.90 67.51 0.0M
2021-06-04 67.08 67.18 66.98 67.17 0.0M
2021-06-03 67.24 67.24 66.82 67.07 0.0M
2021-06-02 67.11 67.21 66.85 67.05 0.0M
2021-06-01 66.64 67.20 66.64 66.80 0.0M
2021-05-31 66.73 66.95 66.34 66.37 0.0M
2021-05-28 66.50 66.82 66.50 66.75 0.0M
2021-05-27 65.90 66.52 65.88 66.24 0.0M
2021-05-26 66.05 66.05 65.73 65.85 0.0M
2021-05-25 66.10 66.11 65.78 65.87 0.0M
2021-05-21 65.35 65.71 65.35 65.54 0.0M
2021-05-20 64.76 65.17 64.60 65.17 0.0M
2021-05-19 64.85 64.85 63.96 64.43 0.0M
2021-05-18 65.91 65.91 65.20 65.25 0.0M
2021-05-17 65.80 65.80 65.21 65.34 0.0M
2021-05-14 64.78 65.56 64.66 65.56 0.0M
2021-05-13 63.64 64.59 63.19 64.36 0.0M
2021-05-12 63.83 64.49 63.83 64.22 0.0M
2021-05-11 64.80 64.80 63.99 64.26 0.0M
2021-05-10 65.55 65.55 65.34 65.36 0.0M
2021-05-07 65.16 65.34 64.96 65.28 0.0M
2021-05-06 64.83 65.09 64.65 65.01 0.0M
2021-05-05 64.15 64.75 64.15 64.75 0.0M
2021-05-04 64.26 64.67 63.59 63.77 0.0M
2021-05-03 64.07 64.27 63.70 64.21 0.0M
2021-04-30 64.17 64.37 63.82 63.82 0.0M
2021-04-29 64.57 64.66 64.00 64.13 0.0M
2021-04-28 64.07 64.36 64.05 64.17 0.0M
2021-04-27 65.08 65.08 64.85 64.95 0.0M
2021-04-26 64.76 65.05 64.65 64.83 0.0M
2021-04-23 64.84 64.96 64.53 64.74 0.0M
2021-04-22 64.72 64.96 64.40 64.67 0.0M
2021-04-21 63.82 64.44 63.82 64.44 0.0M
2021-04-20 65.24 65.24 63.76 63.76 0.0M
2021-04-19 65.15 65.31 64.96 65.07 0.0M
2021-04-16 64.55 65.08 64.55 65.08 0.0M
2021-04-15 64.24 64.55 64.24 64.50 0.0M
2021-04-14 64.30 64.30 64.07 64.18 0.0M
2021-04-13 63.81 64.04 63.81 64.03 0.0M
2021-04-12 63.55 63.93 63.55 63.69 0.0M
2021-04-09 63.81 63.97 63.78 63.87 0.0M
2021-04-08 63.77 63.81 63.64 63.75 0.0M
2021-04-07 63.52 63.62 63.31 63.45 0.0M
2021-04-06 63.58 63.69 63.31 63.31 0.0M
2021-04-01 62.77 63.21 62.74 63.21 0.0M
2021-03-31 62.88 63.06 62.75 62.95 0.0M
2021-03-30 62.49 63.02 62.49 62.89 0.0M
2021-03-29 62.03 62.44 61.97 62.44 0.0M
2021-03-26 61.99 62.09 61.72 61.97 0.0M
2021-03-25 61.34 61.68 60.95 61.68 0.0M
2021-03-24 60.96 61.50 60.96 61.31 0.0M
2021-03-23 61.36 61.68 61.26 61.26 0.0M
2021-03-22 61.89 61.89 61.59 61.72 0.0M
2021-03-19 62.19 62.42 61.99 62.12 0.0M
2021-03-18 62.94 62.94 62.21 62.21 0.0M
2021-03-17 62.48 62.74 62.43 62.74 0.0M
2021-03-16 62.54 62.65 62.44 62.52 0.0M
2021-03-15 62.61 62.91 62.31 62.48 0.0M
2021-03-12 62.36 62.54 62.24 62.54 0.0M
2021-03-11 62.20 62.33 61.90 62.29 0.0M
2021-03-10 61.04 61.96 61.04 61.88 0.0M
2021-03-09 60.99 61.40 60.99 61.38 0.0M
2021-03-08 60.17 61.20 60.08 61.18 0.0M
2021-03-05 59.86 60.29 59.66 60.23 0.0M
2021-03-04 59.85 60.45 59.74 59.74 0.0M
2021-03-03 60.41 60.71 59.89 60.21 0.0M
2021-03-02 59.76 60.30 59.76 60.26 0.0M
2021-03-01 59.41 60.02 59.41 59.90 0.0M
2021-02-26 58.83 59.64 58.83 59.14 0.0M
2021-02-25 60.20 60.28 59.36 59.45 0.0M
2021-02-24 59.87 59.87 59.87 59.87 0.0M
2021-02-23 59.61 59.86 59.32 59.62 0.0M
2021-02-22 59.38 59.38 59.38 59.38 0.0M
2021-02-19 59.35 59.82 59.35 59.60 0.0M
2021-02-18 59.56 59.77 59.24 59.38 0.0M
2021-02-17 59.81 59.88 59.59 59.77 0.0M
2021-02-16 59.97 59.97 59.78 59.79 0.0M
2021-02-15 59.42 60.03 59.39 59.96 0.0M
2021-02-12 58.49 59.07 58.35 59.00 0.0M
2021-02-11 58.68 58.77 58.48 58.60 0.0M
2021-02-10 59.07 59.07 58.48 58.65 0.0M
2021-02-09 58.84 58.95 58.75 58.93 0.0M
2021-02-08 58.82 59.12 58.77 58.87 0.0M
2021-02-05 58.18 58.69 58.18 58.51 0.0M
2021-02-04 57.49 58.07 57.49 58.01 0.0M
2021-02-03 57.94 57.94 57.54 57.60 0.0M
2021-02-02 56.82 57.68 56.82 57.56 0.0M
2021-02-01 56.29 56.69 56.29 56.54 0.0M
2021-01-29 56.49 56.60 55.60 55.75 0.0M
2021-01-28 55.80 57.22 55.80 57.22 0.0M
2021-01-27 57.23 57.33 55.91 56.54 0.0M
2021-01-26 56.92 57.45 56.92 57.28 0.0M
2021-01-25 57.51 57.51 56.57 56.72 0.0M
2021-01-22 57.43 57.58 57.06 57.58 0.0M
2021-01-21 58.46 58.57 57.67 57.77 0.0M
2021-01-20 58.04 58.35 58.03 58.26 0.0M
2021-01-19 58.32 58.32 57.83 57.99 0.0M
2021-01-18 57.72 58.08 57.72 58.07 0.0M
2021-01-15 58.41 58.41 57.76 58.00 0.0M
2021-01-14 58.65 58.70 58.46 58.68 0.0M
2021-01-13 58.48 58.64 58.34 58.57 0.0M
2021-01-12 58.65 58.65 58.07 58.24 0.0M
2021-01-11 58.76 58.88 58.26 58.48 0.0M
2021-01-08 59.04 59.04 58.75 58.75 0.0M
2021-01-07 58.62 58.74 58.31 58.59 0.0M
2021-01-06 57.82 58.38 57.44 58.38 0.0M
2021-01-05 57.75 57.82 57.23 57.61 0.0M
2021-01-04 57.79 58.47 57.20 57.50 0.0M