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
2022-12-30 66.55 66.55 66.32 66.36 0.0M
2022-12-29 66.05 66.92 65.87 66.81 0.0M
2022-12-28 66.52 66.86 65.92 65.92 0.0M
2022-12-27 66.29 66.90 66.29 66.52 0.0M
2022-12-23 66.33 66.38 66.02 66.16 0.0M
2022-12-22 67.07 67.19 65.91 66.20 0.0M
2022-12-21 65.85 67.00 65.85 66.82 0.0M
2022-12-20 65.15 65.83 65.15 65.76 0.0M
2022-12-19 65.69 66.18 65.54 65.54 0.0M
2022-12-16 66.26 66.26 65.40 65.75 0.0M
2022-12-15 67.80 67.84 66.24 66.24 0.0M
2022-12-14 68.42 68.53 67.94 67.98 0.0M
2022-12-13 67.91 69.29 67.79 68.44 0.0M
2022-12-12 67.48 68.00 67.48 67.88 0.0M
2022-12-09 67.91 67.92 67.52 67.57 0.0M
2022-12-08 67.90 67.93 67.60 67.60 0.0M
2022-12-07 67.75 68.13 67.75 67.85 0.0M
2022-12-06 67.88 68.19 67.64 67.80 0.0M
2022-12-05 68.49 68.49 67.82 67.89 0.0M
2022-12-02 68.47 68.79 68.41 68.56 0.0M
2022-12-01 68.84 68.91 68.54 68.60 0.0M
2022-11-30 68.10 69.04 68.10 69.04 0.0M
2022-11-29 67.97 68.07 67.72 68.04 0.0M
2022-11-28 67.83 67.96 67.47 67.47 0.0M
2022-11-25 68.08 68.36 68.02 68.16 0.0M
2022-11-24 67.80 68.35 67.80 68.05 0.0M
2022-11-23 67.75 67.86 67.56 67.63 0.0M
2022-11-22 67.34 67.82 67.34 67.82 0.0M
2022-11-21 67.28 67.54 67.28 67.51 0.0M
2022-11-18 67.08 67.71 67.08 67.57 0.0M
2022-11-17 67.33 67.39 66.51 67.02 0.0M
2022-11-16 67.45 67.68 66.98 67.01 0.0M
2022-11-15 67.43 67.65 66.69 66.95 0.0M
2022-11-14 67.11 67.71 67.04 67.04 0.0M
2022-11-11 67.10 67.35 66.81 67.27 0.0M
2022-11-10 64.92 66.65 64.92 66.50 0.0M
2022-11-09 65.06 65.43 64.81 64.81 0.0M
2022-11-08 65.00 65.48 64.87 65.23 0.0M
2022-11-07 64.85 65.37 64.85 65.19 0.0M
2022-11-04 63.66 65.46 63.66 65.27 0.0M
2022-11-03 62.86 63.43 62.86 63.29 0.0M
2022-11-02 64.40 64.69 62.86 62.86 0.0M
2022-11-01 64.09 64.80 64.09 64.20 0.0M
2022-10-31 63.84 63.87 63.56 63.56 0.0M
2022-10-28 62.80 64.10 62.80 64.10 0.0M
2022-10-27 63.46 63.71 63.17 63.20 0.0M
2022-10-26 63.13 63.75 63.13 63.35 0.0M
2022-10-25 62.49 63.49 62.39 63.40 0.0M
2022-10-24 61.73 62.54 61.55 62.38 0.0M
2022-10-21 61.16 61.80 60.58 61.80 0.0M
2022-10-20 61.10 61.85 61.10 61.23 0.0M
2022-10-19 61.90 61.98 61.07 61.18 0.0M
2022-10-18 62.11 62.28 61.49 61.72 0.0M
2022-10-17 60.30 61.57 60.30 61.21 0.0M
2022-10-14 60.87 61.24 59.87 59.87 0.0M
2022-10-13 58.83 60.27 58.02 60.27 0.0M
2022-10-12 59.31 59.53 58.93 59.04 0.0M
2022-10-11 59.09 59.41 58.82 58.83 0.0M
2022-10-10 58.87 59.73 58.87 59.50 0.0M
2022-10-07 59.88 60.44 59.17 59.17 0.0M
2022-10-06 61.29 61.29 60.07 60.07 0.0M
2022-10-05 60.96 61.21 60.61 61.21 0.0M
2022-10-04 59.61 61.25 59.61 60.97 0.0M
2022-10-03 57.71 58.90 57.69 58.82 0.0M
2022-09-30 57.87 58.63 57.75 57.75 0.0M
2022-09-29 58.44 58.44 57.28 57.68 0.0M
2022-09-28 57.91 59.08 57.55 59.08 0.0M
2022-09-27 58.95 59.35 57.96 58.19 0.0M
2022-09-26 58.31 59.08 58.31 58.65 0.0M
2022-09-23 60.19 60.19 58.53 58.93 0.0M
2022-09-22 60.13 60.94 60.13 60.45 0.0M
2022-09-21 60.41 61.63 60.18 60.61 0.0M
2022-09-20 61.88 62.04 60.21 60.56 0.0M
2022-09-19 61.44 61.79 60.70 61.79 0.0M
2022-09-16 61.80 61.91 61.45 61.67 0.0M
2022-09-15 63.14 63.33 62.21 62.21 0.0M
2022-09-14 62.94 63.33 62.83 63.03 0.0M
2022-09-13 64.45 64.76 62.71 62.71 0.0M
2022-09-12 63.50 64.35 63.20 64.31 0.0M
2022-09-09 62.12 63.27 62.12 63.27 0.0M
2022-09-08 62.37 62.37 61.45 61.79 0.0M
2022-09-07 61.35 62.23 61.35 62.23 0.0M
2022-09-06 61.71 62.25 61.56 61.60 0.0M
2022-09-05 61.01 61.83 61.01 61.83 0.0M
2022-09-02 61.57 62.69 60.84 60.84 0.0M
2022-09-01 61.66 61.66 61.07 61.61 0.0M
2022-08-31 63.18 63.18 61.90 62.09 0.0M
2022-08-30 63.35 63.96 62.63 62.84 0.0M
2022-08-29 62.76 63.34 62.53 63.26 0.0M
2022-08-26 65.05 65.15 63.20 63.20 0.0M
2022-08-25 65.37 65.37 64.73 65.06 0.0M
2022-08-24 64.22 64.92 64.22 64.74 0.0M
2022-08-23 64.21 64.97 64.21 64.38 0.0M
2022-08-22 65.34 65.50 64.40 64.40 0.0M
2022-08-19 65.92 66.38 65.82 65.82 0.0M
2022-08-18 66.13 66.62 66.13 66.56 0.0M
2022-08-17 67.06 67.06 66.27 66.39 0.0M
2022-08-16 66.80 67.09 66.79 67.04 0.0M
2022-08-15 66.82 66.97 66.47 66.97 0.0M
2022-08-12 66.38 66.91 66.38 66.91 0.0M
2022-08-11 66.59 66.62 66.08 66.08 0.0M
2022-08-10 65.64 66.34 65.64 66.34 0.0M
2022-08-09 67.53 67.92 67.34 67.39 0.0M
2022-08-08 67.61 68.26 67.61 67.67 0.0M
2022-08-05 67.71 67.78 67.29 67.61 0.0M
2022-08-04 67.47 68.11 67.45 67.66 0.0M
2022-08-03 66.74 67.45 66.69 67.40 0.0M
2022-08-02 66.64 67.00 66.51 66.63 0.0M
2022-08-01 66.94 67.43 66.68 66.96 0.0M
2022-07-29 66.31 67.43 66.31 67.43 0.0M
2022-07-28 65.58 66.30 65.09 66.30 0.0M
2022-07-27 64.63 65.51 64.58 65.51 0.0M
2022-07-26 64.67 64.86 64.32 64.32 0.0M
2022-07-25 64.38 65.07 64.32 64.80 0.0M
2022-07-22 64.21 64.92 64.19 64.26 0.0M
2022-07-21 64.35 64.80 64.07 64.46 0.0M
2022-07-20 64.59 64.79 63.91 64.00 0.0M
2022-07-19 62.91 64.61 62.77 64.56 0.0M
2022-07-18 63.18 63.79 62.69 62.69 0.0M
2022-07-15 61.83 62.80 61.53 62.62 0.0M
2022-07-14 62.19 62.19 61.19 61.89 0.0M
2022-07-13 62.48 62.69 61.66 62.57 0.0M
2022-07-12 61.81 63.00 61.81 62.43 0.0M
2022-07-11 61.73 62.51 61.72 62.51 0.0M
2022-07-08 62.42 62.72 62.07 62.32 0.0M
2022-07-07 62.16 62.59 62.16 62.49 0.0M
2022-07-06 60.78 61.56 60.78 61.56 0.0M
2022-07-05 62.28 62.28 60.40 60.58 0.0M
2022-07-04 62.00 62.35 61.86 61.86 0.0M
2022-07-01 60.92 61.84 60.92 61.56 0.0M
2022-06-30 61.83 61.83 60.99 61.54 0.0M
2022-06-29 62.82 62.86 62.37 62.53 0.0M
2022-06-28 63.58 63.78 62.75 62.75 0.0M
2022-06-27 63.31 63.46 62.70 62.70 0.0M
2022-06-24 61.76 63.27 61.65 63.27 0.0M
2022-06-23 61.18 61.76 60.87 60.87 0.0M
2022-06-22 60.89 61.50 60.84 61.32 0.0M
2022-06-21 61.72 62.67 61.72 61.96 0.0M
2022-06-20 60.72 61.40 60.72 61.29 0.0M
2022-06-17 61.36 61.88 60.98 61.39 0.0M
2022-06-16 62.79 62.79 60.73 61.03 0.0M
2022-06-15 62.44 62.90 62.30 62.50 0.0M
2022-06-14 63.13 63.13 61.42 61.70 0.0M
2022-06-13 62.84 63.30 62.54 62.60 0.0M
2022-06-10 65.47 65.47 64.12 64.12 0.0M
2022-06-09 66.28 66.85 65.92 66.09 0.0M
2022-06-08 67.64 67.64 66.55 66.55 0.0M
2022-06-07 67.49 67.61 67.11 67.53 0.0M
2022-06-06 67.58 68.32 67.58 67.72 0.0M
2022-06-03 67.79 67.79 67.14 67.35 0.0M
2022-06-02 66.65 67.65 66.65 67.65 0.0M
2022-06-01 67.25 67.40 66.73 66.73 0.0M
2022-05-31 67.71 67.71 67.12 67.36 0.0M
2022-05-30 67.91 68.19 67.91 68.01 0.0M
2022-05-27 66.31 67.55 66.31 67.47 0.0M
2022-05-26 65.06 66.52 65.06 66.52 0.0M
2022-05-25 64.86 65.30 64.62 65.09 0.0M
2022-05-24 65.04 65.30 64.64 64.64 0.0M
2022-05-23 65.54 65.60 65.06 65.46 0.0M
2022-05-20 65.09 65.65 64.17 64.17 0.0M
2022-05-19 64.77 64.81 64.08 64.42 0.0M
2022-05-18 66.37 66.37 65.10 65.10 0.0M
2022-05-17 65.85 66.46 65.73 66.36 0.0M
2022-05-16 65.06 65.55 65.06 65.55 0.0M
2022-05-13 64.44 65.53 64.44 65.49 0.0M
2022-05-12 62.78 64.00 62.78 63.54 0.0M
2022-05-11 63.35 64.34 63.35 64.20 0.0M
2022-05-10 63.16 63.77 62.95 62.95 0.0M
2022-05-09 63.67 64.27 62.70 62.70 0.0M
2022-05-06 64.54 64.79 64.05 64.52 0.0M
2022-05-05 66.88 66.88 64.78 65.12 0.0M
2022-05-04 66.03 66.24 65.51 65.72 0.0M
2022-05-03 65.98 66.26 65.94 66.20 0.0M
2022-05-02 65.80 66.17 65.37 65.37 0.0M
2022-04-29 67.32 67.32 66.52 66.52 0.0M
2022-04-28 66.27 67.09 66.04 66.99 0.0M
2022-04-27 65.24 66.18 65.24 65.90 0.0M
2022-04-26 67.72 68.25 66.85 66.85 0.0M
2022-04-25 67.14 67.48 66.89 67.48 0.0M
2022-04-22 68.53 69.14 68.16 68.23 0.0M
2022-04-21 69.05 70.30 69.05 69.12 0.0M
2022-04-20 68.27 68.95 68.27 68.89 0.0M
2022-04-19 67.95 68.16 67.61 68.07 0.0M
2022-04-14 68.14 68.56 67.98 67.98 0.0M
2022-04-13 67.82 68.03 67.35 67.84 0.0M
2022-04-12 67.08 67.98 67.06 67.98 0.0M
2022-04-11 67.49 68.62 67.49 67.93 0.0M
2022-04-08 67.57 68.32 67.56 67.88 0.0M
2022-04-07 67.24 68.12 67.14 67.34 0.0M
2022-04-06 68.72 68.96 67.42 67.44 0.0M
2022-04-05 69.98 69.98 68.71 68.99 0.0M
2022-04-04 69.73 70.05 69.06 69.92 0.0M
2022-04-01 69.12 69.68 69.00 69.03 0.0M
2022-03-31 69.84 70.34 68.94 68.94 0.0M
2022-03-30 70.37 70.37 69.72 69.91 0.0M
2022-03-29 69.16 70.76 69.16 70.18 0.0M
2022-03-28 68.14 69.26 68.14 68.27 0.0M
2022-03-25 68.14 68.72 68.05 68.36 0.0M
2022-03-24 68.40 68.81 68.18 68.26 0.0M
2022-03-23 69.47 69.47 67.95 67.95 0.0M
2022-03-22 67.80 69.38 67.80 69.23 0.0M
2022-03-21 68.46 68.91 67.91 67.91 0.0M
2022-03-18 68.61 68.94 67.77 68.94 0.0M
2022-03-17 68.70 68.79 68.12 68.79 0.0M
2022-03-16 67.31 68.67 67.31 67.93 0.0M
2022-03-15 65.37 65.97 64.61 65.74 0.0M
2022-03-14 65.79 66.56 65.62 65.62 0.0M
2022-03-11 64.69 66.05 64.69 65.08 0.0M
2022-03-10 66.07 66.07 64.11 64.45 0.0M
2022-03-09 64.02 66.73 64.02 66.71 0.0M
2022-03-08 61.32 64.03 61.32 64.03 0.0M
2022-03-07 60.59 62.57 60.59 61.19 0.0M
2022-03-04 65.43 65.43 63.32 63.46 0.0M
2022-03-03 67.56 67.86 66.22 66.29 0.0M
2022-03-02 65.97 67.82 65.97 67.82 0.0M
2022-03-01 69.13 69.13 65.90 65.98 0.0M
2022-02-28 68.86 69.16 68.15 68.44 0.0M
2022-02-25 68.70 70.29 68.25 70.12 0.0M
2022-02-24 68.35 68.47 66.98 67.11 0.0M
2022-02-23 70.48 71.68 70.38 70.38 0.0M
2022-02-22 68.98 70.85 68.98 70.00 0.0M
2022-02-21 72.51 72.51 69.76 69.76 0.0M
2022-02-18 72.06 72.43 71.58 71.58 0.0M
2022-02-17 72.67 72.67 71.97 71.97 0.0M
2022-02-16 72.60 72.77 72.08 72.10 0.0M
2022-02-15 70.69 72.38 70.69 72.30 0.0M
2022-02-14 71.23 71.23 70.16 71.00 0.0M
2022-02-11 72.74 73.04 72.54 72.54 0.0M
2022-02-10 74.18 74.27 73.33 73.33 0.0M
2022-02-09 73.72 74.08 73.72 74.00 0.0M
2022-02-08 72.74 73.38 72.74 73.04 0.0M
2022-02-07 72.38 72.81 71.98 72.67 0.0M
2022-02-04 73.11 73.11 71.96 72.37 0.0M
2022-02-03 73.48 73.75 72.38 72.39 0.0M
2022-02-02 73.88 74.12 73.85 73.85 0.0M
2022-02-01 72.92 73.68 72.92 73.53 0.0M
2022-01-31 73.08 73.08 71.99 72.81 0.0M
2022-01-28 72.62 72.62 71.48 72.16 0.0M
2022-01-27 71.72 73.08 71.72 72.35 0.0M
2022-01-26 71.56 72.73 71.56 72.55 0.0M
2022-01-25 71.36 71.37 70.54 70.86 0.0M
2022-01-24 72.76 73.20 69.54 70.31 0.0M
2022-01-21 73.40 73.67 72.81 72.82 0.0M
2022-01-20 74.58 74.63 74.04 74.48 0.0M
2022-01-19 73.66 74.70 73.66 74.63 0.0M
2022-01-18 74.33 74.33 73.81 73.86 0.0M
2022-01-17 74.36 74.73 74.18 74.63 0.0M
2022-01-14 74.06 74.32 73.97 73.97 0.0M
2022-01-13 74.94 74.94 74.42 74.42 0.0M
2022-01-12 75.03 75.16 74.72 74.99 0.0M
2022-01-11 74.36 74.83 74.36 74.63 0.0M
2022-01-10 74.98 74.98 73.71 73.88 0.0M
2022-01-07 75.17 75.37 74.68 74.86 0.0M
2022-01-06 74.99 75.72 74.99 75.27 0.0M
2022-01-05 75.42 76.59 75.42 76.29 0.0M
2022-01-04 74.83 76.01 74.83 75.75 0.0M
2022-01-03 74.59 75.15 74.59 74.95 0.0M