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
2023-12-29 76.54 76.86 76.54 76.77 0.0M
2023-12-28 76.97 77.06 76.49 76.49 0.0M
2023-12-27 77.16 77.16 76.80 76.80 0.0M
2023-12-22 76.56 77.06 76.56 76.80 0.0M
2023-12-21 76.63 76.88 76.63 76.88 0.0M
2023-12-20 76.85 77.17 76.37 76.37 0.0M
2023-12-19 76.82 76.98 76.82 76.92 0.0M
2023-12-18 76.84 77.04 76.75 76.85 0.0M
2023-12-15 77.10 77.49 76.73 76.73 0.0M
2023-12-14 77.10 77.60 76.71 76.80 0.0M
2023-12-13 76.57 76.98 76.21 76.98 0.0M
2023-12-12 76.66 76.92 76.45 76.57 0.0M
2023-12-11 76.27 76.75 76.27 76.62 0.0M
2023-12-08 75.36 76.49 75.36 76.45 0.0M
2023-12-07 75.18 75.49 75.18 75.43 0.0M
2023-12-06 75.02 75.69 75.02 75.19 0.0M
2023-12-05 74.22 75.00 74.22 74.89 0.0M
2023-12-04 74.32 74.58 74.32 74.49 0.0M
2023-12-01 74.39 74.62 74.25 74.53 0.0M
2023-11-30 73.61 74.26 73.61 74.17 0.0M
2023-11-29 73.36 73.99 73.36 73.63 0.0M
2023-11-28 73.40 73.61 73.24 73.33 0.0M
2023-11-27 73.77 74.08 73.61 73.64 0.0M
2023-11-24 73.60 74.04 73.60 73.82 0.0M
2023-11-23 73.54 73.86 73.54 73.70 0.0M
2023-11-22 73.24 73.72 73.24 73.51 0.0M
2023-11-21 73.30 73.49 73.15 73.20 0.0M
2023-11-20 73.22 73.64 73.22 73.56 0.0M
2023-11-17 72.75 73.42 72.75 73.28 0.0M
2023-11-16 72.76 73.07 72.59 72.80 0.0M
2023-11-15 72.89 73.40 72.89 72.97 0.0M
2023-11-14 71.87 72.99 71.87 72.81 0.0M
2023-11-13 71.53 72.02 71.53 71.84 0.0M
2023-11-10 71.60 71.84 71.29 71.84 0.0M
2023-11-09 71.23 72.16 71.23 71.54 0.0M
2023-11-08 70.46 71.62 70.46 71.33 0.0M
2023-11-07 70.77 71.07 70.68 70.75 0.0M
2023-11-06 71.50 71.66 70.84 70.90 0.0M
2023-11-03 71.70 71.75 71.24 71.33 0.0M
2023-11-02 70.58 71.89 70.58 71.72 0.0M
2023-11-01 69.87 70.43 69.75 70.43 0.0M
2023-10-31 69.28 70.00 69.28 69.79 0.0M
2023-10-30 69.12 69.43 69.12 69.28 0.0M
2023-10-27 69.87 69.87 68.36 68.36 0.0M
2023-10-26 69.29 70.13 69.29 69.49 0.0M
2023-10-25 69.66 70.06 69.54 69.56 0.0M
2023-10-24 69.42 69.93 69.42 69.85 0.0M
2023-10-23 69.29 69.49 68.84 69.04 0.0M
2023-10-20 69.33 69.56 68.98 68.98 0.0M
2023-10-19 70.04 70.28 69.45 69.45 0.0M
2023-10-18 71.06 71.43 70.21 70.21 0.0M
2023-10-17 71.00 71.39 70.77 71.13 0.0M
2023-10-16 71.18 71.32 70.67 71.19 0.0M
2023-10-13 71.68 72.03 70.72 70.72 0.0M
2023-10-12 72.64 72.78 71.58 71.66 0.0M
2023-10-11 72.07 72.57 72.04 72.26 0.0M
2023-10-10 71.66 72.68 71.66 72.14 0.0M
2023-10-09 71.41 71.53 71.02 71.39 0.0M
2023-10-06 71.04 71.86 70.95 71.83 0.0M
2023-10-05 70.99 71.16 70.69 71.10 0.0M
2023-10-04 70.58 71.35 70.58 71.07 0.0M
2023-10-03 71.19 71.79 70.87 70.87 0.0M
2023-10-02 72.36 72.85 71.11 71.23 0.0M
2023-09-29 72.37 73.08 72.06 72.06 0.0M
2023-09-28 71.67 72.24 71.46 72.03 0.0M
2023-09-27 71.77 72.06 71.20 71.57 0.0M
2023-09-26 71.73 71.91 71.43 71.43 0.0M
2023-09-25 72.50 72.82 72.09 72.16 0.0M
2023-09-22 72.80 72.93 72.36 72.50 0.0M
2023-09-21 73.62 73.70 72.64 72.64 0.0M
2023-09-20 73.84 74.49 73.84 73.90 0.0M
2023-09-19 73.35 74.03 73.35 73.80 0.0M
2023-09-18 74.32 74.32 73.54 73.54 0.0M
2023-09-15 74.68 75.30 74.40 74.40 0.0M
2023-09-14 73.34 74.33 73.03 74.33 0.0M
2023-09-13 73.18 73.43 72.97 72.99 0.0M
2023-09-12 73.93 73.93 73.48 73.48 0.0M
2023-09-11 73.71 74.00 73.71 73.93 0.0M
2023-09-08 73.21 73.52 72.54 73.29 0.0M
2023-09-07 72.66 73.49 72.66 73.00 0.0M
2023-09-06 73.15 73.25 72.76 72.92 0.0M
2023-09-05 73.41 73.89 73.01 73.51 0.0M
2023-09-04 74.26 74.66 73.77 73.81 0.0M
2023-09-01 74.14 74.67 73.90 74.00 0.0M
2023-08-31 74.63 74.86 73.99 74.19 0.0M
2023-08-30 74.68 74.85 74.36 74.44 0.0M
2023-08-29 74.39 74.76 74.28 74.73 0.0M
2023-08-28 73.81 74.31 73.60 74.22 0.0M
2023-08-25 72.74 73.82 72.74 73.52 0.0M
2023-08-24 73.88 74.12 72.76 72.76 0.0M
2023-08-23 73.49 73.79 73.24 73.36 0.0M
2023-08-22 75.09 75.83 74.93 74.93 0.0M
2023-08-21 74.48 75.44 74.48 75.08 0.0M
2023-08-18 74.36 74.53 73.93 74.53 0.0M
2023-08-17 74.84 75.48 74.30 74.30 0.0M
2023-08-16 75.09 75.86 75.02 75.02 0.0M
2023-08-15 76.35 76.50 75.16 75.16 0.0M
2023-08-14 76.00 76.63 76.00 76.30 0.0M
2023-08-11 76.76 76.96 76.14 76.21 0.0M
2023-08-10 76.47 77.59 76.47 76.79 0.0M
2023-08-09 76.08 76.72 76.05 76.19 0.0M
2023-08-08 75.60 75.91 75.27 75.84 0.0M
2023-08-07 75.70 76.19 75.63 76.14 0.0M
2023-08-04 75.68 76.13 75.37 75.37 0.0M
2023-08-03 75.74 75.74 75.16 75.37 0.0M
2023-08-02 75.96 76.64 75.75 75.75 0.0M
2023-08-01 77.77 77.97 76.84 76.89 0.0M
2023-07-31 77.61 78.25 77.61 77.84 0.0M
2023-07-28 77.29 77.93 77.25 77.59 0.0M
2023-07-27 76.40 77.78 76.39 76.94 0.0M
2023-07-26 76.75 76.75 75.46 76.10 0.0M
2023-07-25 77.30 77.44 76.75 76.75 0.0M
2023-07-24 76.80 77.36 76.80 77.16 0.0M
2023-07-21 76.47 77.34 76.47 77.09 0.0M
2023-07-20 75.98 76.90 75.91 76.44 0.0M
2023-07-19 76.64 76.83 76.21 76.22 0.0M
2023-07-18 75.87 76.41 75.87 76.38 0.0M
2023-07-17 76.32 76.42 75.84 76.06 0.0M
2023-07-14 76.71 77.19 76.53 76.53 0.0M
2023-07-13 76.20 77.20 76.16 76.91 0.0M
2023-07-12 75.25 76.37 75.25 76.03 0.0M
2023-07-11 74.58 75.35 74.58 75.17 0.0M
2023-07-10 73.41 74.62 73.41 74.23 0.0M
2023-07-07 73.75 74.10 73.52 73.86 0.0M
2023-07-06 75.28 75.31 73.54 73.69 0.0M
2023-07-05 76.11 76.36 75.78 75.85 0.0M
2023-07-04 76.68 76.95 76.42 76.42 0.0M
2023-07-03 77.03 77.23 76.79 76.82 0.0M
2023-06-30 76.02 77.11 76.02 76.97 0.0M
2023-06-29 75.58 76.38 75.58 75.92 0.0M
2023-06-28 75.26 75.75 75.22 75.60 0.0M
2023-06-27 74.94 75.26 74.49 75.26 0.0M
2023-06-26 74.45 74.84 74.14 74.60 0.0M
2023-06-23 74.31 74.75 74.20 74.31 0.0M
2023-06-22 74.76 74.90 74.46 74.76 0.0M
2023-06-21 75.54 75.85 75.30 75.30 0.0M
2023-06-20 75.55 76.03 75.55 75.75 0.0M
2023-06-19 76.21 76.41 75.77 75.78 0.0M
2023-06-16 75.71 76.84 75.71 76.32 0.0M
2023-06-15 75.61 75.95 75.42 75.59 0.0M
2023-06-14 75.52 76.41 75.52 75.70 0.0M
2023-06-13 75.63 75.83 75.29 75.63 0.0M
2023-06-12 75.01 75.63 75.01 75.39 0.0M
2023-06-09 74.89 75.00 74.66 74.75 0.0M
2023-06-08 74.37 75.04 74.37 74.94 0.0M
2023-06-07 74.74 74.93 74.50 74.56 0.0M
2023-06-06 74.44 74.90 74.44 74.88 0.0M
2023-06-05 75.38 75.44 74.43 74.49 0.0M
2023-06-02 74.42 75.51 74.42 75.42 0.0M
2023-06-01 74.04 74.35 73.77 73.97 0.0M
2023-05-31 74.20 74.53 73.65 73.92 0.0M
2023-05-30 75.39 75.71 74.60 74.72 0.0M
2023-05-29 75.87 75.94 75.28 75.28 0.0M
2023-05-26 74.92 75.72 74.57 75.69 0.0M
2023-05-25 75.06 75.06 74.63 74.89 0.0M
2023-05-24 75.57 75.57 74.73 74.80 0.0M
2023-05-23 77.12 77.12 75.78 75.85 0.0M
2023-05-22 77.87 77.87 77.10 77.20 0.0M
2023-05-19 76.88 77.55 76.88 77.24 0.0M
2023-05-18 76.56 77.10 76.53 76.53 0.0M
2023-05-17 75.94 76.56 75.94 76.56 0.0M
2023-05-16 76.14 76.53 76.04 76.08 0.0M
2023-05-15 76.41 76.85 76.29 76.47 0.0M
2023-05-12 76.18 76.80 75.94 76.15 0.0M
2023-05-11 75.70 76.57 75.61 75.91 0.0M
2023-05-10 76.02 76.34 75.28 75.65 0.0M
2023-05-09 76.25 76.33 75.84 76.00 0.0M
2023-05-08 76.22 76.62 76.22 76.36 0.0M
2023-05-05 75.44 76.36 75.44 76.36 0.0M
2023-05-04 75.51 75.67 75.02 75.21 0.0M
2023-05-03 75.96 76.41 75.63 75.63 0.0M
2023-05-02 76.61 76.97 75.67 75.80 0.0M
2023-04-28 76.83 76.83 76.02 76.58 0.0M
2023-04-27 76.05 76.92 76.05 76.92 0.0M
2023-04-26 76.53 76.66 75.84 75.84 0.0M
2023-04-25 76.92 77.11 76.39 76.39 0.0M
2023-04-24 76.80 77.33 76.80 77.13 0.0M
2023-04-21 76.59 77.12 76.59 77.12 0.0M
2023-04-20 76.81 76.84 76.48 76.56 0.0M
2023-04-19 76.38 76.92 76.38 76.85 0.0M
2023-04-18 76.35 76.87 76.35 76.64 0.0M
2023-04-17 76.41 76.78 76.26 76.34 0.0M
2023-04-14 76.26 76.63 76.20 76.43 0.0M
2023-04-13 75.39 76.30 75.39 76.30 0.0M
2023-04-12 75.06 75.69 75.04 75.26 0.0M
2023-04-11 74.99 75.35 74.99 75.22 0.0M
2023-04-06 74.45 74.77 74.45 74.63 0.0M
2023-04-05 74.56 74.92 74.33 74.47 0.0M
2023-04-04 74.80 75.31 74.48 74.48 0.0M
2023-04-03 74.41 74.95 74.41 74.81 0.0M
2023-03-31 73.92 74.74 73.86 74.54 0.0M
2023-03-30 73.46 74.20 73.44 73.82 0.0M
2023-03-29 72.42 73.27 72.42 73.27 0.0M
2023-03-28 72.42 72.61 71.81 71.89 0.0M
2023-03-27 72.02 72.27 71.91 72.08 0.0M
2023-03-24 72.19 72.19 71.01 71.64 0.0M
2023-03-23 72.21 72.66 71.48 71.95 0.0M
2023-03-22 71.98 72.69 71.68 71.68 0.0M
2023-03-21 72.02 72.49 72.02 72.35 0.0M
2023-03-20 69.23 71.45 69.23 71.39 0.0M
2023-03-17 71.77 71.93 70.12 70.17 0.0M
2023-03-16 70.81 71.79 70.06 71.79 0.0M
2023-03-15 72.31 72.31 69.88 70.58 0.0M
2023-03-14 71.10 72.66 70.98 72.38 0.0M
2023-03-13 72.96 72.98 70.83 70.83 0.0M
2023-03-10 72.73 73.43 72.29 72.29 0.0M
2023-03-09 73.93 74.32 73.25 73.25 0.0M
2023-03-08 73.83 74.53 73.83 74.27 0.0M
2023-03-07 74.41 75.04 74.24 74.29 0.0M
2023-03-06 74.62 74.99 74.55 74.55 0.0M
2023-03-03 73.87 74.75 73.87 74.74 0.0M
2023-03-02 72.72 74.20 72.72 74.20 0.0M
2023-03-01 73.91 74.44 73.44 73.56 0.0M
2023-02-28 73.66 74.40 73.66 73.66 0.0M
2023-02-27 73.28 74.46 73.28 74.08 0.0M
2023-02-24 74.59 74.65 72.99 73.12 0.0M
2023-02-23 74.14 74.73 74.06 74.69 0.0M
2023-02-22 73.86 74.31 73.73 73.96 0.0M
2023-02-21 74.11 74.58 74.05 74.05 0.0M
2023-02-20 74.93 74.93 74.31 74.31 0.0M
2023-02-17 74.15 74.88 74.15 74.88 0.0M
2023-02-16 74.43 75.06 74.43 74.62 0.0M
2023-02-15 73.27 74.46 73.27 74.45 0.0M
2023-02-14 73.37 73.91 73.37 73.80 0.0M
2023-02-13 72.39 73.47 72.39 73.47 0.0M
2023-02-10 72.51 72.83 72.07 72.51 0.0M
2023-02-09 72.75 73.35 72.54 72.54 0.0M
2023-02-08 72.82 72.96 72.28 72.30 0.0M
2023-02-07 72.84 73.16 72.49 73.16 0.0M
2023-02-06 73.22 73.34 72.61 72.78 0.0M
2023-02-03 72.88 73.70 72.78 73.33 0.0M
2023-02-02 72.74 73.39 72.36 73.12 0.0M
2023-02-01 72.39 72.83 72.05 72.83 0.0M
2023-01-31 72.10 72.50 71.86 72.50 0.0M
2023-01-30 72.01 72.54 72.01 72.17 0.0M
2023-01-27 72.46 72.65 72.33 72.51 0.0M
2023-01-26 72.27 72.67 72.27 72.58 0.0M
2023-01-25 71.91 72.22 71.65 72.22 0.0M
2023-01-24 71.91 72.10 71.79 71.91 0.0M
2023-01-23 71.51 71.97 71.45 71.88 0.0M
2023-01-20 71.41 71.58 71.25 71.58 0.0M
2023-01-19 71.77 71.99 70.98 71.26 0.0M
2023-01-18 72.11 72.68 72.00 72.00 0.0M
2023-01-17 71.80 72.34 71.76 72.20 0.0M
2023-01-16 71.67 72.00 71.65 71.80 0.0M
2023-01-13 71.20 71.79 71.20 71.79 0.0M
2023-01-12 70.67 71.33 70.67 71.19 0.0M
2023-01-11 70.07 70.79 70.07 70.70 0.0M
2023-01-10 70.00 70.16 69.87 70.16 0.0M
2023-01-09 69.96 70.60 69.91 70.00 0.0M
2023-01-06 69.03 70.15 68.89 70.15 0.0M
2023-01-05 68.74 69.13 68.71 68.94 0.0M
2023-01-04 67.37 69.13 67.23 68.80 0.0M
2023-01-03 66.34 68.08 66.34 67.48 0.0M
2023-01-02 65.95 67.08 65.95 66.94 0.0M