Amundi CAC 40 UCITS ETF Dist

CAC
🏛️ france →
79.52
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 64.37 64.42 63.75 63.81 0.0M
2022-12-29 63.87 64.80 63.80 64.80 0.0M
2022-12-28 64.62 64.69 64.11 64.18 0.1M
2022-12-27 64.61 64.75 64.40 64.54 0.1M
2022-12-23 64.13 64.22 63.74 64.03 0.0M
2022-12-22 64.82 65.00 64.00 64.07 0.0M
2022-12-21 63.67 64.79 63.67 64.72 0.0M
2022-12-20 62.91 63.63 62.80 63.42 0.1M
2022-12-19 63.74 63.95 63.59 63.59 0.0M
2022-12-16 64.04 64.04 63.11 63.43 0.1M
2022-12-15 65.55 65.55 63.93 64.08 0.0M
2022-12-14 66.12 66.16 65.78 66.13 0.0M
2022-12-13 65.61 67.02 65.30 66.27 0.0M
2022-12-12 65.29 65.67 65.24 65.39 0.0M
2022-12-09 65.46 65.62 65.04 65.59 0.0M
2022-12-08 65.63 65.68 65.18 65.35 0.0M
2022-12-07 65.66 65.84 65.27 65.49 0.2M
2022-12-06 65.68 66.05 65.00 65.80 0.1M
2022-12-05 66.23 66.36 65.80 65.99 0.0M
2022-12-02 66.24 66.54 65.95 66.38 0.0M
2022-12-01 66.76 66.87 66.27 66.52 0.0M
2022-11-30 65.95 66.34 65.76 66.27 0.0M
2022-11-29 65.77 65.88 65.48 65.63 0.0M
2022-11-28 65.67 65.83 65.35 65.61 0.0M
2022-11-25 66.01 66.14 65.80 66.04 0.0M
2022-11-24 65.73 66.19 65.71 65.96 0.0M
2022-11-23 65.61 65.72 65.40 65.65 0.0M
2022-11-22 65.30 65.59 65.07 65.48 0.0M
2022-11-21 65.24 65.37 65.12 65.28 0.0M
2022-11-18 65.06 65.54 64.94 65.34 0.0M
2022-11-17 65.20 65.28 64.18 64.71 0.0M
2022-11-16 65.41 65.44 64.80 65.00 0.0M
2022-11-15 65.29 65.72 65.14 65.35 0.0M
2022-11-14 65.07 65.50 64.93 65.00 0.1M
2022-11-11 65.04 65.29 64.66 64.88 0.0M
2022-11-10 62.87 64.68 62.78 64.54 0.1M
2022-11-09 63.31 63.37 63.00 63.25 0.1M
2022-11-08 62.76 63.42 62.71 63.40 0.0M
2022-11-07 62.62 63.37 62.58 63.14 0.0M
2022-11-04 61.94 63.57 61.89 63.09 0.1M
2022-11-03 61.28 61.43 60.90 61.43 0.0M
2022-11-02 62.61 62.71 61.72 61.77 0.0M
2022-11-01 62.58 62.80 62.07 62.24 0.1M
2022-10-31 61.61 61.91 61.44 61.64 0.0M
2022-10-28 61.13 61.75 60.86 61.68 0.0M
2022-10-27 61.43 61.71 60.95 61.44 0.1M
2022-10-26 61.35 61.82 61.20 61.77 0.1M
2022-10-25 60.68 61.50 60.37 61.49 0.0M
2022-10-24 60.04 60.75 59.42 60.28 0.1M
2022-10-21 59.15 59.57 58.57 59.35 0.0M
2022-10-20 59.57 60.02 59.37 59.84 0.0M
2022-10-19 59.77 60.10 59.44 59.44 0.0M
2022-10-18 59.90 60.39 59.66 59.66 0.0M
2022-10-17 58.67 59.67 58.16 59.40 0.1M
2022-10-14 58.69 59.45 58.25 58.38 0.0M
2022-10-13 56.89 58.00 56.12 57.82 0.0M
2022-10-12 57.36 57.76 56.97 57.24 0.0M
2022-10-11 57.03 57.50 56.78 57.38 0.0M
2022-10-10 57.34 57.85 57.06 57.45 0.0M
2022-10-07 58.40 58.55 57.59 57.71 0.0M
2022-10-06 59.07 59.20 58.20 58.34 0.1M
2022-10-05 59.12 59.32 58.55 58.81 0.1M
2022-10-04 57.68 59.41 57.68 59.41 0.2M
2022-10-03 56.06 57.09 55.65 57.03 0.1M
2022-09-30 56.29 56.74 55.97 56.70 0.3M
2022-09-29 56.28 56.29 55.43 55.91 0.1M
2022-09-28 56.37 56.85 55.65 56.79 0.2M
2022-09-27 57.20 57.60 56.67 56.67 0.0M
2022-09-26 56.86 57.39 56.48 56.83 0.1M
2022-09-23 58.06 58.19 56.74 56.95 0.1M
2022-09-22 58.38 59.17 58.24 58.28 0.0M
2022-09-21 58.32 59.37 58.20 59.34 0.0M
2022-09-20 59.77 60.10 58.65 58.77 0.1M
2022-09-19 59.16 59.83 58.75 59.60 0.0M
2022-09-16 59.97 60.06 59.50 59.72 0.0M
2022-09-15 61.16 61.35 60.40 60.56 0.0M
2022-09-14 61.16 61.41 60.77 61.19 0.0M
2022-09-13 62.54 62.81 61.40 61.40 0.1M
2022-09-12 61.39 62.44 61.25 62.26 0.1M
2022-09-09 60.39 61.37 60.39 61.11 0.0M
2022-09-08 60.34 60.40 59.35 60.29 0.0M
2022-09-07 59.58 60.18 59.45 60.03 0.1M
2022-09-06 60.03 60.34 59.58 60.05 0.0M
2022-09-05 59.55 60.01 59.17 59.89 0.0M
2022-09-02 59.63 60.78 59.50 60.66 0.1M
2022-09-01 59.69 59.69 59.12 59.31 0.1M
2022-08-31 61.15 61.23 60.14 60.14 0.1M
2022-08-30 61.43 62.00 60.80 61.10 0.0M
2022-08-29 61.10 61.21 60.54 61.21 0.0M
2022-08-26 63.09 63.20 61.50 61.67 0.0M
2022-08-25 63.27 63.30 62.65 62.73 0.0M
2022-08-24 62.42 62.89 62.17 62.84 0.0M
2022-08-23 62.46 62.97 62.39 62.59 0.1M
2022-08-22 63.46 63.50 62.50 62.73 0.0M
2022-08-19 64.24 64.40 63.85 63.86 0.0M
2022-08-18 64.21 64.69 64.18 64.51 0.0M
2022-08-17 64.99 64.99 64.16 64.17 0.0M
2022-08-16 64.83 65.02 64.63 64.90 0.0M
2022-08-15 64.79 64.79 64.35 64.63 0.1M
2022-08-12 64.48 64.80 64.40 64.49 0.0M
2022-08-11 64.55 64.58 64.02 64.35 0.0M
2022-08-10 63.62 64.39 63.50 64.26 0.2M
2022-08-09 64.02 64.18 63.74 63.82 0.1M
2022-08-08 64.07 64.54 63.96 64.20 0.0M
2022-08-05 63.99 64.16 63.44 63.66 0.0M
2022-08-04 63.80 64.41 63.80 64.04 0.1M
2022-08-03 62.90 63.68 62.90 63.65 0.1M
2022-08-02 63.05 63.22 62.73 63.00 0.2M
2022-08-01 63.34 63.75 63.25 63.31 0.1M
2022-07-29 62.96 63.63 62.96 63.47 0.2M
2022-07-28 61.85 62.32 61.34 62.32 0.0M
2022-07-27 61.04 61.63 60.99 61.50 0.0M
2022-07-26 61.17 61.33 60.94 61.09 0.1M
2022-07-25 61.00 61.50 60.76 61.32 0.0M
2022-07-22 60.75 61.42 60.75 61.10 0.0M
2022-07-21 60.73 61.25 60.47 60.99 0.0M
2022-07-20 61.21 61.40 60.49 60.79 0.0M
2022-07-19 59.61 61.06 59.34 60.99 0.0M
2022-07-18 59.54 60.30 59.54 59.92 0.0M
2022-07-15 58.22 59.40 58.17 59.38 0.0M
2022-07-14 58.73 58.75 57.78 58.17 0.0M
2022-07-13 59.15 59.22 58.25 58.96 0.0M
2022-07-12 58.69 59.50 58.34 59.45 0.0M
2022-07-11 58.30 59.03 58.27 58.97 0.0M
2022-07-08 59.00 59.50 58.51 59.31 0.0M
2022-07-07 58.90 59.20 58.60 59.02 0.0M
2022-07-06 57.84 58.24 57.45 58.16 0.1M
2022-07-05 60.15 60.15 58.37 58.40 0.1M
2022-07-04 60.27 60.47 59.94 60.04 0.0M
2022-07-01 59.12 60.16 59.08 59.75 0.0M
2022-06-30 59.58 59.76 58.93 59.69 0.1M
2022-06-29 60.87 61.16 60.37 60.71 0.0M
2022-06-28 61.55 61.89 61.28 61.35 0.0M
2022-06-27 61.60 62.00 60.85 60.94 0.0M
2022-06-24 59.61 61.27 59.51 61.18 0.0M
2022-06-23 59.36 60.00 58.75 59.26 0.1M
2022-06-22 59.06 59.77 58.76 59.62 0.0M
2022-06-21 60.02 60.75 60.00 60.07 0.1M
2022-06-20 59.36 59.59 58.95 59.59 0.0M
2022-06-17 59.33 60.10 59.10 59.24 0.1M
2022-06-16 60.54 60.54 59.10 59.21 0.2M
2022-06-15 60.70 61.01 60.11 60.71 0.1M
2022-06-14 61.00 61.00 59.70 59.89 0.1M
2022-06-13 61.40 61.65 60.41 60.67 0.1M
2022-06-10 63.54 63.59 62.16 62.21 0.0M
2022-06-09 64.50 64.94 63.80 63.96 0.0M
2022-06-08 65.39 65.40 64.54 64.83 0.0M
2022-06-07 65.53 65.61 65.00 65.32 0.0M
2022-06-06 65.83 66.25 65.71 65.90 0.0M
2022-06-03 65.71 65.74 65.04 65.13 0.0M
2022-06-02 64.87 65.35 64.83 65.28 0.0M
2022-06-01 65.38 65.39 64.45 64.47 0.1M
2022-05-31 65.65 65.67 64.81 65.00 0.0M
2022-05-30 65.88 66.12 65.64 65.89 0.1M
2022-05-27 64.72 65.38 64.46 65.38 0.0M
2022-05-26 63.25 64.43 63.25 64.29 0.0M
2022-05-25 63.03 63.36 62.49 63.14 0.0M
2022-05-24 63.05 63.35 62.56 62.71 0.0M
2022-05-23 63.47 63.72 62.80 63.72 0.0M
2022-05-20 62.91 63.68 62.68 62.82 0.0M
2022-05-19 62.82 62.85 61.97 62.74 0.5M
2022-05-18 64.45 64.59 63.50 63.57 0.0M
2022-05-17 64.03 64.54 63.84 64.34 0.1M
2022-05-16 63.25 63.61 62.82 63.46 0.0M
2022-05-13 62.40 63.55 62.33 63.55 0.1M
2022-05-12 61.42 62.31 60.86 61.96 0.1M
2022-05-11 61.68 62.61 61.30 62.61 0.0M
2022-05-10 61.30 61.95 61.13 61.13 0.0M
2022-05-09 62.16 62.48 60.75 60.75 0.1M
2022-05-06 63.00 63.08 61.98 62.36 0.1M
2022-05-05 65.08 65.08 63.08 63.27 0.0M
2022-05-04 64.37 64.40 63.53 63.53 0.0M
2022-05-03 63.89 64.56 63.79 64.32 0.1M
2022-05-02 64.15 64.19 62.70 63.75 0.1M
2022-04-29 64.95 65.40 64.70 64.77 0.0M
2022-04-28 64.60 65.19 63.85 64.54 0.0M
2022-04-27 63.66 64.20 62.90 63.94 0.1M
2022-04-26 64.38 64.72 63.58 63.58 0.1M
2022-04-25 63.71 64.24 63.28 63.75 0.2M
2022-04-22 65.29 65.60 64.85 64.90 0.0M
2022-04-21 65.59 66.62 65.59 66.20 0.1M
2022-04-20 64.60 65.45 64.58 65.34 0.0M
2022-04-19 64.47 64.77 64.05 64.47 0.0M
2022-04-14 64.66 65.05 64.40 64.94 0.0M
2022-04-13 64.29 64.55 63.82 64.39 0.1M
2022-04-12 63.44 64.71 63.25 64.39 0.0M
2022-04-11 64.52 65.16 64.04 64.59 0.0M
2022-04-08 64.39 64.84 63.96 64.47 0.0M
2022-04-07 64.43 64.78 63.50 63.66 0.1M
2022-04-06 65.19 65.41 63.47 64.07 0.1M
2022-04-05 66.28 66.40 65.10 65.47 0.1M
2022-04-04 66.16 66.48 65.50 66.36 0.0M
2022-04-01 65.59 66.12 65.37 65.91 0.0M
2022-03-31 66.62 66.75 65.60 65.62 0.0M
2022-03-30 66.58 66.73 66.09 66.44 0.1M
2022-03-29 65.85 67.30 65.70 66.90 0.2M
2022-03-28 65.11 65.88 64.93 64.93 0.0M
2022-03-25 64.80 65.23 64.50 64.67 0.0M
2022-03-24 65.06 65.35 64.48 64.71 0.1M
2022-03-23 65.57 65.87 64.65 64.87 0.1M
2022-03-22 64.93 65.70 64.89 65.60 0.1M
2022-03-21 65.12 65.35 64.70 64.79 0.1M
2022-03-18 64.90 65.18 63.93 65.18 0.0M
2022-03-17 65.23 65.29 64.30 65.08 0.1M
2022-03-16 63.95 65.66 63.77 64.86 0.1M
2022-03-15 61.86 62.83 61.11 62.54 0.1M
2022-03-14 61.74 63.09 61.72 62.68 0.1M
2022-03-11 61.30 63.55 60.67 61.64 0.1M
2022-03-10 62.33 62.48 60.70 61.10 0.1M
2022-03-09 60.34 62.91 60.34 62.91 0.1M
2022-03-08 58.74 60.65 58.45 58.61 0.2M
2022-03-07 57.28 60.15 56.67 58.85 0.3M
2022-03-04 61.90 62.18 59.83 59.84 0.2M
2022-03-03 64.16 64.40 62.61 62.81 0.1M
2022-03-02 62.53 64.42 62.12 64.04 0.2M
2022-03-01 65.51 65.53 63.04 63.04 0.1M
2022-02-28 65.25 65.76 64.15 65.56 0.2M
2022-02-25 64.94 66.57 64.20 66.50 0.1M
2022-02-24 64.10 65.19 63.32 64.20 0.9M
2022-02-23 67.11 67.95 66.68 66.78 0.3M
2022-02-22 65.75 67.26 65.44 66.85 0.2M
2022-02-21 68.62 68.74 66.40 66.79 0.1M
2022-02-18 68.48 68.83 67.90 68.22 0.0M
2022-02-17 68.99 69.08 67.95 68.39 0.1M
2022-02-16 68.90 69.26 68.25 68.58 0.0M
2022-02-15 67.55 68.77 67.47 68.76 0.1M
2022-02-14 67.33 67.69 66.50 67.49 0.1M
2022-02-11 69.24 69.53 68.76 68.96 0.0M
2022-02-10 70.33 70.50 69.34 69.81 0.1M
2022-02-09 69.81 70.28 69.70 70.15 0.1M
2022-02-08 68.99 69.65 68.83 69.15 0.0M
2022-02-07 68.83 69.09 68.22 68.97 0.0M
2022-02-04 69.36 69.45 68.10 68.34 0.1M
2022-02-03 70.05 70.08 68.82 68.88 0.1M
2022-02-02 70.10 70.36 69.98 69.98 0.1M
2022-02-01 69.53 69.91 69.30 69.87 0.0M
2022-01-31 69.01 69.30 68.33 68.89 0.0M
2022-01-28 69.25 69.26 67.45 68.55 0.2M
2022-01-27 67.82 69.41 67.82 69.19 0.1M
2022-01-26 68.14 69.16 68.12 68.85 0.1M
2022-01-25 67.52 67.82 66.78 67.35 0.1M
2022-01-24 69.17 69.60 66.48 66.87 0.1M
2022-01-21 69.93 70.09 69.04 69.51 0.0M
2022-01-20 70.70 70.85 70.14 70.85 0.0M
2022-01-19 70.03 70.95 70.03 70.59 0.0M
2022-01-18 70.49 70.53 69.87 70.21 0.0M
2022-01-17 70.56 70.99 70.35 70.89 0.0M
2022-01-14 70.14 70.55 70.07 70.31 0.1M
2022-01-13 70.94 71.12 70.54 70.85 0.0M
2022-01-12 71.16 71.32 70.65 71.21 0.0M
2022-01-11 70.77 71.06 70.45 70.67 0.1M
2022-01-10 71.20 71.21 69.89 70.01 0.1M
2022-01-07 71.26 71.47 70.65 71.02 0.1M
2022-01-06 71.71 71.95 71.20 71.31 0.1M
2022-01-05 72.06 72.63 71.98 72.53 0.2M
2022-01-04 71.43 72.14 71.36 71.98 0.0M
2022-01-03 70.85 71.29 70.83 71.03 0.0M