Amundi CAC 40 UCITS ETF Acc

CACC
🏛️ france →
38.83
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 29.65 29.67 29.38 29.39 0.0M
2022-12-29 29.39 29.84 29.34 29.84 0.0M
2022-12-28 29.75 29.78 29.51 29.57 0.0M
2022-12-27 29.76 29.85 29.61 29.78 0.0M
2022-12-23 29.53 29.61 29.40 29.49 0.0M
2022-12-22 29.90 29.97 29.46 29.52 0.0M
2022-12-21 29.36 29.84 29.36 29.84 0.0M
2022-12-20 28.98 29.27 28.92 29.22 0.0M
2022-12-19 29.36 29.45 29.30 29.30 0.0M
2022-12-16 29.49 29.49 29.08 29.24 0.0M
2022-12-15 30.18 30.18 29.48 29.52 0.0M
2022-12-14 30.45 30.47 30.34 30.47 0.0M
2022-12-13 30.20 30.82 30.08 30.54 0.0M
2022-12-12 30.09 30.23 30.05 30.11 0.0M
2022-12-09 30.14 30.23 29.99 30.22 0.0M
2022-12-08 30.20 30.24 30.04 30.13 0.0M
2022-12-07 30.27 30.31 30.05 30.23 0.0M
2022-12-06 30.28 30.35 30.15 30.23 0.0M
2022-12-05 30.44 30.48 30.26 30.30 0.0M
2022-12-02 30.42 30.60 30.34 30.50 0.0M
2022-12-01 30.69 30.69 30.45 30.55 0.0M
2022-11-30 30.30 30.45 30.24 30.45 0.0M
2022-11-29 30.22 30.24 30.08 30.13 0.0M
2022-11-28 30.16 30.22 30.03 30.13 0.0M
2022-11-25 30.33 30.36 30.24 30.34 0.0M
2022-11-24 30.20 30.40 30.20 30.30 0.0M
2022-11-23 30.14 30.18 30.03 30.18 0.0M
2022-11-22 29.99 30.12 29.90 30.07 0.0M
2022-11-21 29.99 30.05 29.92 29.98 0.0M
2022-11-18 29.87 30.10 29.87 30.00 0.0M
2022-11-17 29.93 29.96 29.50 29.70 0.0M
2022-11-16 30.05 30.05 29.78 29.85 0.0M
2022-11-15 30.01 30.12 29.94 30.01 0.0M
2022-11-14 29.89 30.09 29.83 29.86 0.0M
2022-11-11 29.88 29.99 29.70 29.79 0.0M
2022-11-10 28.89 29.70 28.85 29.64 0.0M
2022-11-09 29.09 29.12 28.97 29.06 0.0M
2022-11-08 28.83 29.12 28.81 29.12 0.0M
2022-11-07 28.78 29.09 28.78 29.00 0.0M
2022-11-04 28.45 29.20 28.43 28.99 0.1M
2022-11-03 28.13 28.21 28.00 28.21 0.0M
2022-11-02 28.78 28.81 28.37 28.37 0.0M
2022-11-01 28.74 28.85 28.53 28.60 0.1M
2022-10-31 28.30 28.43 28.23 28.30 0.0M
2022-10-28 28.03 28.36 27.97 28.31 0.0M
2022-10-27 28.24 28.32 27.99 28.23 0.0M
2022-10-26 28.19 28.38 28.17 28.38 0.0M
2022-10-25 27.86 28.25 27.71 28.25 0.0M
2022-10-24 27.56 27.85 27.33 27.71 0.0M
2022-10-21 27.17 27.35 26.93 27.28 0.0M
2022-10-20 27.36 27.51 27.27 27.50 0.0M
2022-10-19 27.48 27.56 27.32 27.32 0.0M
2022-10-18 27.51 27.74 27.38 27.42 0.1M
2022-10-17 26.94 27.37 26.72 27.29 0.0M
2022-10-14 26.96 27.30 26.77 26.80 0.0M
2022-10-13 26.11 26.56 25.79 26.56 0.0M
2022-10-12 26.36 26.47 26.15 26.29 0.0M
2022-10-11 26.19 26.38 26.08 26.35 0.0M
2022-10-10 26.35 26.53 26.20 26.39 0.0M
2022-10-07 26.82 26.85 26.46 26.52 0.0M
2022-10-06 27.13 27.19 26.75 26.81 0.0M
2022-10-05 27.10 27.22 26.89 27.02 0.0M
2022-10-04 26.55 27.28 26.55 27.28 0.1M
2022-10-03 25.76 26.21 25.53 26.16 0.0M
2022-09-30 25.86 26.05 25.75 26.05 0.0M
2022-09-29 25.85 25.85 25.47 25.68 0.0M
2022-09-28 25.89 26.11 25.57 26.08 0.1M
2022-09-27 26.26 26.46 26.05 26.05 0.0M
2022-09-26 26.12 26.31 25.96 26.10 0.1M
2022-09-23 26.67 26.73 26.06 26.16 0.1M
2022-09-22 26.80 27.16 26.75 26.75 0.0M
2022-09-21 26.82 27.27 26.73 27.25 0.0M
2022-09-20 27.51 27.59 26.95 26.99 0.0M
2022-09-19 27.15 27.49 27.00 27.37 0.0M
2022-09-16 27.60 27.60 27.35 27.45 0.0M
2022-09-15 28.09 28.20 27.75 27.81 0.0M
2022-09-14 28.09 28.22 27.96 28.09 0.0M
2022-09-13 28.74 28.82 28.19 28.19 0.0M
2022-09-12 28.19 28.66 28.10 28.59 0.0M
2022-09-09 27.74 28.17 27.74 28.06 0.0M
2022-09-08 27.76 27.76 27.31 27.65 0.0M
2022-09-07 27.34 27.58 27.33 27.58 0.0M
2022-09-06 27.55 27.71 27.39 27.58 0.0M
2022-09-05 27.35 27.59 27.19 27.51 0.0M
2022-09-02 27.38 27.91 27.35 27.88 0.0M
2022-09-01 27.40 27.40 27.14 27.26 0.0M
2022-08-31 28.11 28.11 27.66 27.66 0.0M
2022-08-30 28.26 28.47 27.92 28.06 0.0M
2022-08-29 28.05 28.15 27.80 28.11 0.0M
2022-08-26 28.97 28.97 28.28 28.34 0.0M
2022-08-25 29.04 29.05 28.74 28.82 0.0M
2022-08-24 28.69 28.89 28.56 28.85 0.0M
2022-08-23 28.68 28.92 28.68 28.73 0.0M
2022-08-22 29.13 29.16 28.71 28.78 0.0M
2022-08-19 29.49 29.57 29.32 29.33 0.0M
2022-08-18 29.48 29.62 29.47 29.62 0.0M
2022-08-17 29.85 29.85 29.47 29.48 0.0M
2022-08-16 29.77 29.86 29.69 29.80 0.0M
2022-08-15 29.77 29.77 29.56 29.70 0.0M
2022-08-12 29.62 29.75 29.55 29.63 0.0M
2022-08-11 29.65 29.66 29.40 29.55 0.0M
2022-08-10 29.22 29.58 29.21 29.49 0.1M
2022-08-09 29.41 29.45 29.30 29.33 0.0M
2022-08-08 29.43 29.64 29.37 29.50 0.0M
2022-08-05 29.37 29.46 29.12 29.24 0.0M
2022-08-04 29.34 29.61 29.33 29.43 0.0M
2022-08-03 28.93 29.26 28.93 29.23 0.0M
2022-08-02 28.96 29.04 28.82 28.93 0.0M
2022-08-01 29.11 29.29 29.05 29.05 0.3M
2022-07-29 28.94 29.21 28.94 29.17 0.0M
2022-07-28 28.46 28.62 28.25 28.62 0.0M
2022-07-27 28.00 28.30 28.00 28.26 0.0M
2022-07-26 28.10 28.22 28.00 28.06 0.0M
2022-07-25 28.02 28.25 27.99 28.17 0.0M
2022-07-22 27.92 28.18 27.92 28.06 0.0M
2022-07-21 27.87 28.18 27.79 28.03 0.0M
2022-07-20 28.11 28.17 27.78 27.93 0.0M
2022-07-19 27.38 28.05 27.26 28.00 0.0M
2022-07-18 27.46 27.70 27.46 27.48 0.0M
2022-07-15 26.73 27.29 26.73 27.27 0.0M
2022-07-14 26.97 26.97 26.57 26.72 0.0M
2022-07-13 27.18 27.21 26.72 27.13 0.0M
2022-07-12 26.95 27.30 26.79 27.30 0.0M
2022-07-11 26.77 27.12 26.76 27.08 0.0M
2022-07-08 27.08 27.32 26.91 27.28 0.0M
2022-07-07 27.03 27.20 26.98 27.17 0.0M
2022-07-06 26.55 26.76 26.44 26.72 0.1M
2022-07-05 26.95 26.95 26.13 26.15 0.0M
2022-07-04 26.98 27.06 26.85 26.89 0.0M
2022-07-01 26.47 26.91 26.47 26.78 0.0M
2022-06-30 26.68 26.74 26.40 26.74 0.0M
2022-06-29 27.26 27.34 27.08 27.22 0.0M
2022-06-28 27.60 27.68 27.45 27.49 0.0M
2022-06-27 27.60 27.77 27.23 27.33 0.1M
2022-06-24 26.70 27.43 26.70 27.40 0.0M
2022-06-23 26.59 26.86 26.31 26.53 0.0M
2022-06-22 26.44 26.79 26.33 26.72 0.0M
2022-06-21 26.88 27.19 26.88 26.93 0.0M
2022-06-20 26.58 26.68 26.38 26.68 0.0M
2022-06-17 26.60 26.92 26.50 26.52 0.0M
2022-06-16 27.13 27.13 26.46 26.55 0.0M
2022-06-15 27.14 27.31 26.97 27.19 0.0M
2022-06-14 27.29 27.34 26.75 26.84 0.0M
2022-06-13 27.52 27.54 27.08 27.13 0.0M
2022-06-10 28.45 28.45 27.84 27.90 0.0M
2022-06-09 28.90 29.06 28.60 28.65 0.0M
2022-06-08 29.29 29.29 28.90 29.07 0.0M
2022-06-07 29.36 29.36 29.10 29.25 0.1M
2022-06-06 29.46 29.64 29.41 29.51 0.0M
2022-06-03 29.41 29.41 29.11 29.16 0.0M
2022-06-02 29.05 29.25 29.04 29.24 0.0M
2022-06-01 29.28 29.28 28.86 28.91 0.0M
2022-05-31 29.41 29.41 29.03 29.12 0.0M
2022-05-30 29.52 29.61 29.44 29.51 0.0M
2022-05-27 28.98 29.27 28.88 29.27 0.0M
2022-05-26 28.32 28.87 28.32 28.79 0.0M
2022-05-25 28.26 28.36 28.00 28.27 0.0M
2022-05-24 28.33 28.37 28.05 28.08 0.0M
2022-05-23 28.42 28.58 28.17 28.58 0.0M
2022-05-20 28.20 28.48 28.07 28.14 0.0M
2022-05-19 28.17 28.17 27.76 28.10 0.0M
2022-05-18 28.86 28.93 28.41 28.41 0.0M
2022-05-17 28.67 28.90 28.60 28.82 0.0M
2022-05-16 28.32 28.49 28.16 28.38 0.0M
2022-05-13 27.94 28.47 27.90 28.47 0.0M
2022-05-12 27.45 27.80 27.28 27.73 0.0M
2022-05-11 27.63 28.07 27.47 28.07 0.0M
2022-05-10 27.44 27.70 27.37 27.37 0.0M
2022-05-09 27.83 27.95 27.20 27.20 0.0M
2022-05-06 28.22 28.22 27.77 27.96 0.0M
2022-05-05 29.13 29.14 28.25 28.27 0.0M
2022-05-04 28.82 28.82 28.42 28.43 0.0M
2022-05-03 28.62 28.91 28.58 28.68 0.0M
2022-05-02 28.71 28.73 28.14 28.53 0.0M
2022-04-29 29.09 29.31 28.92 29.03 0.1M
2022-04-28 28.93 29.18 28.58 28.90 0.0M
2022-04-27 28.52 28.74 28.15 28.61 0.1M
2022-04-26 28.78 28.95 28.43 28.45 0.0M
2022-04-25 28.62 28.74 28.32 28.54 0.2M
2022-04-22 29.21 29.36 29.01 29.06 0.0M
2022-04-21 29.36 29.80 29.36 29.67 0.0M
2022-04-20 28.91 29.30 28.91 29.26 0.0M
2022-04-19 28.84 28.98 28.66 28.84 0.1M
2022-04-14 28.96 29.11 28.87 29.05 0.0M
2022-04-13 28.77 28.87 28.66 28.85 0.0M
2022-04-12 28.39 28.95 28.34 28.80 0.0M
2022-04-11 28.88 29.09 28.69 28.91 0.0M
2022-04-08 28.89 29.02 28.66 28.89 0.0M
2022-04-07 28.82 28.99 28.44 28.44 0.0M
2022-04-06 29.19 29.29 28.43 28.70 0.0M
2022-04-05 29.68 29.76 29.15 29.33 0.0M
2022-04-04 29.62 29.78 29.31 29.72 0.0M
2022-04-01 29.36 29.59 29.30 29.49 0.0M
2022-03-31 29.81 29.81 29.36 29.37 0.0M
2022-03-30 29.79 29.83 29.57 29.74 0.0M
2022-03-29 29.47 30.10 29.39 29.99 0.0M
2022-03-28 29.15 29.50 29.09 29.09 0.0M
2022-03-25 29.01 29.22 28.88 28.94 0.1M
2022-03-24 29.12 29.26 28.90 28.98 0.1M
2022-03-23 29.35 29.49 28.95 29.02 0.0M
2022-03-22 29.06 29.39 29.06 29.38 0.0M
2022-03-21 29.18 29.25 28.97 28.97 0.0M
2022-03-18 29.02 29.16 28.72 29.16 0.0M
2022-03-17 29.20 29.24 28.80 29.12 0.0M
2022-03-16 28.62 29.17 28.55 29.03 0.1M
2022-03-15 27.69 28.09 27.34 27.95 0.0M
2022-03-14 27.64 28.25 27.64 28.08 0.1M
2022-03-11 27.47 28.18 27.20 27.59 0.1M
2022-03-10 27.89 27.89 27.20 27.34 0.1M
2022-03-09 27.01 28.05 27.00 28.05 0.1M
2022-03-08 26.23 27.19 26.15 26.29 0.1M
2022-03-07 25.86 26.85 25.38 26.40 0.1M
2022-03-04 27.70 27.82 26.77 26.77 0.1M
2022-03-03 28.74 28.83 28.05 28.16 0.1M
2022-03-02 27.99 28.77 27.82 28.65 0.0M
2022-03-01 29.30 29.35 28.21 28.21 0.1M
2022-02-28 29.17 29.39 28.74 29.26 0.1M
2022-02-25 29.06 29.77 28.74 29.77 0.1M
2022-02-24 28.72 29.17 28.36 28.74 0.2M
2022-02-23 30.06 30.40 29.85 29.86 0.1M
2022-02-22 29.40 30.09 29.28 29.91 0.1M
2022-02-21 30.72 30.76 29.73 29.92 0.1M
2022-02-18 30.64 30.83 30.40 30.54 0.1M
2022-02-17 30.90 30.92 30.50 30.64 0.1M
2022-02-16 30.84 30.99 30.57 30.72 0.0M
2022-02-15 30.25 30.82 30.22 30.82 0.1M
2022-02-14 30.15 30.33 29.75 30.33 0.2M
2022-02-11 30.99 31.10 30.78 30.86 0.0M
2022-02-10 31.50 31.57 31.05 31.25 0.0M
2022-02-09 31.26 31.44 31.24 31.41 0.1M
2022-02-08 30.90 31.19 30.85 30.94 0.0M
2022-02-07 30.81 30.92 30.52 30.88 0.0M
2022-02-04 31.04 31.07 30.43 30.60 0.0M
2022-02-03 31.37 31.42 30.81 30.85 0.1M
2022-02-02 31.37 31.49 31.32 31.35 0.0M
2022-02-01 31.10 31.30 30.99 31.27 0.0M
2022-01-31 30.87 31.01 30.59 30.84 0.0M
2022-01-28 30.94 30.94 30.20 30.71 0.0M
2022-01-27 30.38 31.08 30.36 30.96 0.0M
2022-01-26 30.52 30.95 30.52 30.81 0.0M
2022-01-25 30.23 30.37 29.90 30.16 0.0M
2022-01-24 30.98 31.14 29.78 29.93 0.0M
2022-01-21 31.30 31.33 30.89 31.12 0.0M
2022-01-20 31.64 31.71 31.40 31.69 0.0M
2022-01-19 31.29 31.75 31.29 31.61 0.0M
2022-01-18 31.55 31.55 31.28 31.44 0.0M
2022-01-17 31.58 31.77 31.53 31.71 0.0M
2022-01-14 31.37 31.59 31.36 31.47 0.0M
2022-01-13 31.73 31.80 31.58 31.71 0.0M
2022-01-12 31.84 31.92 31.64 31.87 0.0M
2022-01-11 31.66 31.81 31.55 31.64 0.0M
2022-01-10 31.87 31.87 31.29 31.33 0.0M
2022-01-07 31.94 32.00 31.66 31.81 0.0M
2022-01-06 32.15 32.22 31.92 31.92 0.0M
2022-01-05 32.25 32.53 32.22 32.49 0.0M
2022-01-04 31.98 32.29 31.95 32.22 0.0M
2022-01-03 31.68 31.91 31.68 31.78 0.0M