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
2023-12-29 35.24 35.33 35.17 35.19 0.0M
2023-12-28 35.49 35.49 35.17 35.19 0.0M
2023-12-27 35.48 35.50 35.29 35.41 0.0M
2023-12-22 35.37 35.45 35.23 35.36 0.0M
2023-12-21 35.29 35.36 35.20 35.36 0.1M
2023-12-20 35.46 35.50 35.28 35.38 0.0M
2023-12-19 35.35 35.39 35.26 35.37 0.1M
2023-12-18 35.34 35.38 35.25 35.32 0.0M
2023-12-15 35.48 35.64 35.41 35.49 0.0M
2023-12-14 35.61 35.70 35.27 35.35 0.0M
2023-12-13 35.23 35.35 35.15 35.15 0.1M
2023-12-12 35.26 35.37 35.18 35.21 0.1M
2023-12-11 35.14 35.25 35.09 35.22 0.0M
2023-12-08 34.70 35.20 34.70 35.15 0.1M
2023-12-07 34.68 34.72 34.61 34.67 0.0M
2023-12-06 34.50 34.79 34.44 34.72 0.0M
2023-12-05 34.24 34.50 34.24 34.50 0.0M
2023-12-04 34.25 34.33 34.13 34.21 0.1M
2023-12-01 34.26 34.33 34.10 34.25 0.0M
2023-11-30 33.93 34.14 33.85 34.07 0.0M
2023-11-29 33.81 34.03 33.81 33.92 0.0M
2023-11-28 33.77 33.83 33.65 33.83 0.1M
2023-11-27 34.00 34.04 33.88 33.89 0.1M
2023-11-24 33.89 34.01 33.87 34.01 0.0M
2023-11-23 33.91 33.94 33.84 33.94 0.0M
2023-11-22 33.82 33.89 33.78 33.84 0.0M
2023-11-21 33.74 33.77 33.61 33.67 0.0M
2023-11-20 33.85 33.85 33.72 33.78 0.1M
2023-11-17 33.62 33.76 33.57 33.73 0.0M
2023-11-16 33.59 33.61 33.43 33.44 0.0M
2023-11-15 33.67 33.77 33.56 33.60 0.0M
2023-11-14 33.07 33.61 33.03 33.52 0.0M
2023-11-13 33.02 33.10 32.88 33.04 0.0M
2023-11-10 32.96 32.98 32.65 32.82 0.0M
2023-11-09 32.79 33.16 32.77 33.15 0.0M
2023-11-08 32.40 32.91 32.40 32.79 0.0M
2023-11-07 32.57 32.68 32.47 32.58 0.0M
2023-11-06 32.86 32.92 32.65 32.69 0.1M
2023-11-03 32.92 32.99 32.81 32.83 0.0M
2023-11-02 32.56 33.02 32.54 32.88 0.0M
2023-11-01 32.18 32.37 32.00 32.28 0.0M
2023-10-31 31.83 32.15 31.83 32.10 0.0M
2023-10-30 31.76 31.93 31.71 31.80 0.0M
2023-10-27 31.75 31.99 31.62 31.66 0.1M
2023-10-26 31.80 32.18 31.75 32.04 0.1M
2023-10-25 31.89 32.21 31.86 32.17 0.0M
2023-10-24 31.95 32.14 31.80 32.08 0.1M
2023-10-23 31.73 31.89 31.51 31.87 0.0M
2023-10-20 31.95 32.01 31.72 31.73 0.1M
2023-10-19 32.13 32.33 31.99 32.21 0.0M
2023-10-18 32.65 32.75 32.37 32.41 0.0M
2023-10-17 32.65 32.78 32.42 32.73 0.0M
2023-10-16 32.75 32.77 32.39 32.68 0.0M
2023-10-13 33.02 33.04 32.57 32.58 0.0M
2023-10-12 33.33 33.34 33.03 33.04 0.0M
2023-10-11 32.99 33.32 32.97 33.17 0.0M
2023-10-10 33.02 33.35 33.00 33.35 0.0M
2023-10-09 32.75 32.85 32.50 32.67 0.0M
2023-10-06 32.63 32.88 32.49 32.85 0.0M
2023-10-05 32.56 32.68 32.43 32.57 0.0M
2023-10-04 32.39 32.79 32.32 32.52 0.0M
2023-10-03 32.78 32.93 32.53 32.59 0.0M
2023-10-02 33.31 33.47 32.75 32.89 0.0M
2023-09-29 33.32 33.53 33.21 33.21 0.0M
2023-09-28 32.99 33.12 32.77 33.09 0.0M
2023-09-27 32.91 33.10 32.81 32.90 0.0M
2023-09-26 32.98 33.04 32.73 32.93 0.1M
2023-09-25 33.31 33.49 32.99 33.17 0.0M
2023-09-22 33.25 33.50 33.20 33.44 0.0M
2023-09-21 33.80 33.80 33.48 33.60 0.0M
2023-09-20 33.89 34.20 33.85 34.11 0.0M
2023-09-19 33.75 33.94 33.70 33.85 0.0M
2023-09-18 34.17 34.17 33.72 33.81 0.0M
2023-09-15 34.37 34.55 34.24 34.32 0.0M
2023-09-14 33.54 34.05 33.42 33.99 0.0M
2023-09-13 33.63 33.72 33.41 33.59 0.0M
2023-09-12 33.91 33.91 33.67 33.71 0.0M
2023-09-11 33.87 34.04 33.77 33.86 0.0M
2023-09-08 33.66 33.73 33.23 33.73 0.0M
2023-09-07 33.41 33.68 33.38 33.49 0.0M
2023-09-06 33.59 33.61 33.38 33.49 0.1M
2023-09-05 33.59 33.90 33.45 33.75 0.0M
2023-09-04 34.13 34.25 33.82 33.88 0.0M
2023-09-01 33.99 34.23 33.96 33.96 0.0M
2023-08-31 34.21 34.36 34.04 34.04 0.0M
2023-08-30 34.37 34.43 34.08 34.27 0.0M
2023-08-29 34.14 34.35 34.06 34.35 0.0M
2023-08-28 33.90 34.11 33.76 34.07 0.0M
2023-08-25 33.48 33.86 33.48 33.62 0.0M
2023-08-24 34.07 34.08 33.48 33.52 0.0M
2023-08-23 33.79 33.87 33.55 33.71 0.0M
2023-08-22 33.60 33.90 33.60 33.65 0.0M
2023-08-21 33.39 33.73 33.39 33.47 0.0M
2023-08-18 33.23 33.33 32.98 33.31 0.0M
2023-08-17 33.63 33.79 33.40 33.45 0.0M
2023-08-16 33.71 33.94 33.70 33.76 0.0M
2023-08-15 34.17 34.20 33.63 33.77 0.0M
2023-08-14 34.07 34.27 34.00 34.18 0.0M
2023-08-11 34.38 34.41 34.03 34.13 0.0M
2023-08-10 34.34 34.69 34.27 34.54 0.0M
2023-08-09 34.23 34.31 34.02 34.04 0.0M
2023-08-08 33.88 34.02 33.56 33.81 0.1M
2023-08-07 33.91 34.07 33.79 34.07 0.0M
2023-08-04 33.84 34.04 33.70 34.02 0.0M
2023-08-03 33.74 33.80 33.53 33.75 0.0M
2023-08-02 34.02 34.32 33.88 33.94 0.0M
2023-08-01 34.85 34.88 34.41 34.41 0.0M
2023-07-31 34.75 34.99 34.71 34.87 0.0M
2023-07-28 34.59 34.88 34.50 34.80 0.0M
2023-07-27 34.25 34.77 34.15 34.73 0.0M
2023-07-26 34.19 34.27 33.69 34.04 0.0M
2023-07-25 34.55 34.62 34.40 34.46 0.0M
2023-07-24 34.41 34.51 34.33 34.51 0.0M
2023-07-21 34.36 34.54 34.34 34.54 0.0M
2023-07-20 33.96 34.34 33.96 34.32 0.0M
2023-07-19 34.26 34.34 34.01 34.07 0.0M
2023-07-18 33.85 34.03 33.82 34.02 0.0M
2023-07-17 34.03 34.09 33.79 33.89 0.0M
2023-07-14 34.26 34.39 34.26 34.26 0.0M
2023-07-13 34.13 34.44 34.09 34.24 0.0M
2023-07-12 33.65 34.12 33.60 34.08 0.0M
2023-07-11 33.37 33.65 33.37 33.56 0.0M
2023-07-10 32.98 33.34 32.93 33.21 0.0M
2023-07-07 32.92 33.24 32.81 33.01 0.0M
2023-07-06 33.60 33.60 32.84 32.92 0.1M
2023-07-05 34.03 34.14 33.90 33.97 0.0M
2023-07-04 34.40 34.40 34.23 34.25 0.0M
2023-07-03 34.50 34.50 34.34 34.38 0.0M
2023-06-30 34.10 34.45 34.10 34.37 0.0M
2023-06-29 33.92 34.14 33.87 33.97 0.0M
2023-06-28 33.79 33.85 33.67 33.85 0.0M
2023-06-27 33.50 33.61 33.22 33.52 0.0M
2023-06-26 33.27 33.45 32.98 33.37 0.0M
2023-06-23 33.30 33.40 33.11 33.24 0.0M
2023-06-22 33.41 33.45 33.18 33.45 0.0M
2023-06-21 33.80 33.90 33.66 33.71 0.0M
2023-06-20 33.86 33.98 33.77 33.84 0.0M
2023-06-19 34.16 34.16 33.86 33.94 0.0M
2023-06-16 33.95 34.33 33.90 34.32 0.0M
2023-06-15 33.88 33.93 33.65 33.82 0.0M
2023-06-14 33.86 34.14 33.85 34.02 0.0M
2023-06-13 33.86 33.91 33.61 33.86 0.0M
2023-06-12 33.70 33.78 33.59 33.64 0.0M
2023-06-09 33.55 33.55 33.34 33.45 0.0M
2023-06-08 33.38 33.56 33.34 33.48 0.0M
2023-06-07 33.36 33.49 33.28 33.41 0.0M
2023-06-06 33.37 33.46 33.29 33.45 0.0M
2023-06-05 33.69 33.74 33.35 33.38 0.0M
2023-06-02 33.34 33.71 33.29 33.70 0.0M
2023-06-01 33.07 33.24 32.89 33.08 0.0M
2023-05-31 33.04 33.29 32.81 32.90 0.0M
2023-05-30 33.58 33.80 33.31 33.39 0.0M
2023-05-29 33.91 33.92 33.64 33.67 0.0M
2023-05-26 33.48 33.81 33.24 33.76 0.0M
2023-05-25 33.37 33.46 33.20 33.34 0.0M
2023-05-24 33.64 33.67 33.30 33.44 0.0M
2023-05-23 34.37 34.39 34.02 34.02 0.0M
2023-05-22 34.48 34.56 34.34 34.46 0.0M
2023-05-19 34.34 34.58 34.34 34.42 0.0M
2023-05-18 34.20 34.37 34.18 34.23 0.0M
2023-05-17 33.90 34.08 33.86 34.01 0.0M
2023-05-16 33.97 34.08 33.92 34.00 0.0M
2023-05-15 34.17 34.23 33.96 34.07 0.0M
2023-05-12 34.14 34.22 33.96 34.00 0.0M
2023-05-11 34.01 34.11 33.65 33.87 0.0M
2023-05-10 34.03 34.03 33.68 33.76 0.0M
2023-05-09 34.07 34.07 33.76 33.96 0.0M
2023-05-08 33.99 34.15 33.98 34.06 0.0M
2023-05-05 33.73 34.01 33.60 33.98 0.0M
2023-05-04 33.73 33.80 33.45 33.58 0.0M
2023-05-03 33.94 34.04 33.82 33.86 0.0M
2023-05-02 34.33 34.33 33.69 33.69 0.0M
2023-04-28 34.28 34.28 33.84 34.22 0.0M
2023-04-27 34.00 34.25 33.99 34.14 0.0M
2023-04-26 34.17 34.21 33.90 34.00 0.0M
2023-04-25 34.28 34.36 34.22 34.31 0.0M
2023-04-24 34.37 34.45 34.33 34.41 0.0M
2023-04-21 34.27 34.38 34.11 34.38 0.0M
2023-04-20 34.23 34.25 34.08 34.23 0.0M
2023-04-19 34.19 34.29 34.07 34.26 0.0M
2023-04-18 34.15 34.31 34.09 34.20 0.0M
2023-04-17 34.20 34.26 34.01 34.03 0.0M
2023-04-14 34.00 34.16 33.97 34.11 0.1M
2023-04-13 33.81 33.95 33.81 33.93 0.0M
2023-04-12 33.57 33.85 33.48 33.53 0.0M
2023-04-11 33.52 33.59 33.44 33.52 0.0M
2023-04-06 33.16 33.30 33.16 33.25 0.0M
2023-04-05 33.38 33.38 33.15 33.18 0.0M
2023-04-04 33.51 33.57 33.31 33.33 0.0M
2023-04-03 33.33 33.40 33.27 33.33 0.0M
2023-03-31 33.08 33.31 32.97 33.23 0.0M
2023-03-30 32.82 33.07 32.80 32.97 0.0M
2023-03-29 32.36 32.66 32.35 32.54 0.0M
2023-03-28 32.45 32.45 32.06 32.16 0.0M
2023-03-27 32.29 32.29 31.99 32.11 0.0M
2023-03-24 32.17 32.17 31.58 31.81 0.0M
2023-03-23 32.35 32.43 32.10 32.38 0.0M
2023-03-22 32.23 32.48 32.13 32.35 0.0M
2023-03-21 32.13 32.40 32.13 32.27 0.0M
2023-03-20 31.37 31.94 30.86 31.80 0.1M
2023-03-17 32.07 32.20 31.26 31.42 0.0M
2023-03-16 31.72 31.96 31.18 31.82 0.1M
2023-03-15 32.22 32.26 31.10 31.20 0.1M
2023-03-14 31.81 32.44 31.69 32.36 0.1M
2023-03-13 32.50 32.52 31.65 31.78 0.1M
2023-03-10 32.48 32.89 32.48 32.71 0.0M
2023-03-09 33.13 33.22 32.97 33.16 0.0M
2023-03-08 33.16 33.28 33.14 33.19 0.0M
2023-03-07 33.30 33.50 33.24 33.24 0.0M
2023-03-06 33.46 33.52 33.29 33.42 0.0M
2023-03-03 33.18 33.31 33.11 33.29 0.0M
2023-03-02 32.55 32.99 32.47 32.99 0.0M
2023-03-01 33.04 33.17 32.76 32.76 0.0M
2023-02-28 32.90 33.14 32.85 32.90 0.0M
2023-02-27 32.90 33.17 32.86 33.06 0.0M
2023-02-24 33.35 33.35 32.55 32.55 0.0M
2023-02-23 33.13 33.31 33.07 33.15 0.0M
2023-02-22 32.96 33.10 32.78 33.07 0.0M
2023-02-21 33.22 33.22 32.85 33.10 0.0M
2023-02-20 33.38 33.38 33.18 33.26 0.0M
2023-02-17 33.12 33.41 32.96 33.31 0.1M
2023-02-16 33.38 33.50 33.25 33.41 0.0M
2023-02-15 32.73 33.21 32.73 33.12 0.1M
2023-02-14 32.68 32.93 32.65 32.75 0.9M
2023-02-13 32.40 32.69 32.40 32.68 0.0M
2023-02-10 32.42 32.55 32.07 32.30 0.0M
2023-02-09 32.51 32.73 32.51 32.58 0.0M
2023-02-08 32.56 32.59 32.25 32.25 0.0M
2023-02-07 32.33 32.43 32.23 32.33 0.0M
2023-02-06 32.54 32.57 32.20 32.36 0.0M
2023-02-03 32.33 32.78 32.27 32.78 0.0M
2023-02-02 32.25 32.54 32.07 32.49 0.0M
2023-02-01 32.15 32.23 32.00 32.06 0.0M
2023-01-31 32.11 32.15 31.85 32.10 0.0M
2023-01-30 32.02 32.18 31.88 32.10 0.0M
2023-01-27 32.11 32.24 32.01 32.16 0.0M
2023-01-26 32.17 32.24 32.08 32.14 0.0M
2023-01-25 32.02 32.02 31.71 31.91 0.0M
2023-01-24 32.00 32.00 31.83 31.93 0.0M
2023-01-23 31.83 31.93 31.69 31.88 0.0M
2023-01-20 31.73 31.79 31.60 31.72 0.0M
2023-01-19 32.00 32.02 31.52 31.57 0.0M
2023-01-18 32.12 32.28 32.12 32.13 0.0M
2023-01-17 32.04 32.22 31.88 32.11 0.0M
2023-01-16 31.96 32.02 31.86 31.98 0.0M
2023-01-13 31.75 31.93 31.68 31.89 0.0M
2023-01-12 31.58 31.83 31.57 31.66 0.0M
2023-01-11 31.24 31.53 31.20 31.44 0.0M
2023-01-10 31.22 31.23 31.07 31.17 0.0M
2023-01-09 31.16 31.47 31.11 31.44 0.0M
2023-01-06 30.73 31.16 30.68 31.16 0.0M
2023-01-05 30.60 30.82 30.51 30.71 0.0M
2023-01-04 30.32 30.78 30.32 30.73 0.0M
2023-01-03 29.93 30.42 29.93 30.06 0.0M
2023-01-02 29.67 29.95 29.63 29.95 0.0M