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
2023-12-29 74.36 74.59 74.20 74.26 0.0M
2023-12-28 74.85 74.85 74.23 74.23 0.0M
2023-12-27 74.68 74.94 74.50 74.58 0.0M
2023-12-22 74.67 74.84 74.50 74.61 0.0M
2023-12-21 74.50 74.66 74.31 74.65 0.0M
2023-12-20 74.89 74.98 74.43 74.79 0.2M
2023-12-19 74.60 74.73 74.47 74.68 0.0M
2023-12-18 74.59 74.71 74.38 74.57 0.0M
2023-12-15 74.99 75.28 74.75 74.90 0.0M
2023-12-14 75.16 75.39 74.35 74.61 0.1M
2023-12-13 74.34 74.67 74.19 74.19 0.0M
2023-12-12 74.73 74.75 74.02 74.29 0.0M
2023-12-11 76.28 76.52 76.20 76.45 0.0M
2023-12-08 75.36 76.34 75.36 76.19 0.0M
2023-12-07 75.22 75.32 75.11 75.27 0.0M
2023-12-06 74.90 75.52 74.80 75.36 0.1M
2023-12-05 74.34 74.88 74.34 74.79 0.0M
2023-12-04 74.26 74.50 74.12 74.30 0.1M
2023-12-01 74.38 74.49 74.00 74.35 0.1M
2023-11-30 73.68 74.12 73.50 74.00 0.0M
2023-11-29 73.42 73.85 73.42 73.61 0.0M
2023-11-28 73.27 73.46 73.06 73.45 0.0M
2023-11-27 73.83 73.89 73.57 73.58 0.3M
2023-11-24 73.61 73.79 73.54 73.77 0.0M
2023-11-23 73.59 73.65 73.52 73.60 0.0M
2023-11-22 73.37 73.54 73.26 73.44 0.0M
2023-11-21 73.25 73.30 72.97 73.12 0.0M
2023-11-20 73.47 73.50 73.20 73.30 0.0M
2023-11-17 73.01 73.30 72.90 73.23 0.0M
2023-11-16 72.91 72.95 72.55 72.55 0.0M
2023-11-15 73.00 73.32 72.84 73.02 0.0M
2023-11-14 71.81 72.90 71.69 72.76 0.1M
2023-11-13 71.56 71.85 71.38 71.74 0.0M
2023-11-10 71.56 71.56 70.88 71.25 0.1M
2023-11-09 71.20 71.98 71.07 71.94 0.1M
2023-11-08 70.32 71.48 70.28 71.20 0.1M
2023-11-07 70.72 70.90 70.48 70.73 0.1M
2023-11-06 71.35 71.44 70.87 70.97 0.2M
2023-11-03 71.49 71.70 71.23 71.27 0.1M
2023-11-02 70.64 71.70 70.63 71.35 0.1M
2023-11-01 69.84 70.28 69.44 70.07 0.0M
2023-10-31 69.09 69.77 69.09 69.61 0.1M
2023-10-30 68.94 69.31 68.83 69.03 0.0M
2023-10-27 69.05 69.41 68.61 68.72 0.2M
2023-10-26 69.05 69.86 68.91 69.59 0.4M
2023-10-25 69.24 69.92 69.13 69.80 0.1M
2023-10-24 69.37 69.76 69.01 69.63 0.1M
2023-10-23 68.88 69.21 68.40 69.18 0.0M
2023-10-20 69.11 69.48 68.85 68.88 0.1M
2023-10-19 69.78 70.08 69.45 69.89 0.0M
2023-10-18 70.90 71.15 70.23 70.32 0.0M
2023-10-17 70.91 71.19 70.36 70.96 0.1M
2023-10-16 71.11 71.19 70.33 70.90 0.0M
2023-10-13 71.68 71.75 70.67 70.70 0.0M
2023-10-12 72.38 72.49 71.68 71.74 0.0M
2023-10-11 71.64 72.31 71.50 71.98 0.0M
2023-10-10 71.62 72.39 71.62 72.31 0.0M
2023-10-09 71.09 71.27 70.50 70.92 0.0M
2023-10-06 70.83 71.33 70.50 71.33 0.0M
2023-10-05 70.69 70.95 70.40 70.68 0.1M
2023-10-04 70.35 71.20 70.20 70.64 0.1M
2023-10-03 71.17 71.51 70.60 70.79 0.0M
2023-10-02 72.33 72.65 71.08 71.40 0.0M
2023-09-29 72.30 72.77 72.11 72.11 0.1M
2023-09-28 71.56 71.93 71.14 71.93 0.1M
2023-09-27 71.46 71.83 71.23 71.43 0.0M
2023-09-26 71.59 71.73 71.10 71.46 0.1M
2023-09-25 72.32 72.74 71.65 72.02 0.3M
2023-09-22 72.10 72.74 72.06 72.57 0.0M
2023-09-21 73.32 73.37 72.70 72.81 0.0M
2023-09-20 73.59 74.24 73.45 74.07 0.0M
2023-09-19 73.24 73.66 73.16 73.44 0.0M
2023-09-18 74.15 74.15 73.20 73.38 0.0M
2023-09-15 74.62 75.00 74.33 74.46 0.1M
2023-09-14 72.75 73.92 72.52 73.83 0.0M
2023-09-13 72.98 73.17 72.54 72.89 0.0M
2023-09-12 73.59 73.61 73.14 73.24 0.0M
2023-09-11 73.51 73.90 73.26 73.48 0.0M
2023-09-08 72.90 73.17 72.15 73.16 0.0M
2023-09-07 72.51 73.13 72.48 72.70 0.0M
2023-09-06 72.86 73.02 72.48 72.71 0.0M
2023-09-05 72.95 73.63 72.58 73.31 0.0M
2023-09-04 74.12 74.35 73.42 73.56 0.0M
2023-09-01 73.76 74.30 73.67 73.71 0.0M
2023-08-31 74.30 74.59 73.90 73.90 0.0M
2023-08-30 74.53 74.77 73.92 74.41 0.0M
2023-08-29 74.10 74.57 73.89 74.50 0.4M
2023-08-28 73.55 74.06 73.29 73.98 0.0M
2023-08-25 72.72 73.46 72.70 72.95 0.0M
2023-08-24 73.98 74.09 72.74 72.78 0.0M
2023-08-23 73.36 73.58 72.87 73.08 0.0M
2023-08-22 72.99 73.60 72.96 73.06 0.0M
2023-08-21 72.50 73.22 72.50 72.65 0.0M
2023-08-18 72.15 72.38 71.59 72.30 0.1M
2023-08-17 72.97 73.26 72.49 72.68 0.0M
2023-08-16 73.21 73.66 73.20 73.29 0.0M
2023-08-15 74.17 74.17 73.02 73.29 0.0M
2023-08-14 74.01 74.37 73.80 74.13 0.0M
2023-08-11 74.59 74.70 73.84 74.03 0.0M
2023-08-10 74.50 75.28 74.41 74.99 0.0M
2023-08-09 74.37 74.46 73.79 73.88 0.0M
2023-08-08 73.55 73.80 72.86 73.37 0.0M
2023-08-07 73.65 73.96 73.34 73.87 0.0M
2023-08-04 73.45 73.88 73.10 73.87 0.0M
2023-08-03 73.23 73.38 72.80 73.24 0.0M
2023-08-02 73.78 74.44 73.51 73.81 0.1M
2023-08-01 75.55 75.72 74.69 74.71 0.1M
2023-07-31 75.43 75.95 75.37 75.67 0.0M
2023-07-28 75.20 75.68 74.87 75.55 0.0M
2023-07-27 74.25 75.47 74.14 75.43 0.1M
2023-07-26 74.33 74.33 73.17 73.88 0.5M
2023-07-25 75.05 75.11 74.66 74.79 0.0M
2023-07-24 74.68 74.98 74.57 74.92 0.0M
2023-07-21 74.62 74.97 74.50 74.97 0.0M
2023-07-20 73.75 74.54 73.72 74.53 0.0M
2023-07-19 74.33 74.49 73.80 73.96 0.0M
2023-07-18 73.42 73.91 73.42 73.85 0.0M
2023-07-17 73.72 73.93 73.33 73.56 0.0M
2023-07-14 74.32 74.66 74.32 74.36 0.0M
2023-07-13 74.13 74.72 74.01 74.36 0.0M
2023-07-12 73.08 74.10 73.01 74.01 0.0M
2023-07-11 72.44 73.09 72.40 72.82 0.0M
2023-07-10 71.58 72.39 71.48 72.12 0.1M
2023-07-07 71.48 72.15 71.16 71.77 0.1M
2023-07-06 72.93 72.93 71.27 71.47 0.1M
2023-07-05 73.87 74.13 73.56 73.74 0.0M
2023-07-04 74.57 74.65 74.31 74.35 0.0M
2023-07-03 74.78 74.87 74.50 74.57 0.0M
2023-06-30 74.00 74.77 73.96 74.56 0.0M
2023-06-29 73.64 74.09 73.46 73.74 0.0M
2023-06-28 73.34 73.52 73.13 73.51 0.0M
2023-06-27 72.83 72.95 72.20 72.78 0.0M
2023-06-26 72.21 72.63 71.66 72.45 0.0M
2023-06-23 72.28 72.54 71.90 72.20 0.0M
2023-06-22 72.67 72.67 72.04 72.61 0.0M
2023-06-21 73.34 73.56 73.05 73.20 0.0M
2023-06-20 73.54 73.73 73.35 73.48 0.0M
2023-06-19 74.20 74.24 73.53 73.62 0.0M
2023-06-16 73.74 74.50 73.56 74.42 0.0M
2023-06-15 73.53 73.65 73.00 73.43 0.0M
2023-06-14 73.42 74.10 73.42 73.85 0.1M
2023-06-13 73.44 73.61 72.98 73.51 0.0M
2023-06-12 73.09 73.33 72.99 73.06 0.1M
2023-06-09 72.84 72.88 72.38 72.62 0.0M
2023-06-08 72.47 72.84 72.39 72.71 0.0M
2023-06-07 72.44 72.71 72.20 72.55 0.0M
2023-06-06 72.45 72.68 72.26 72.61 0.0M
2023-06-05 73.12 73.26 72.40 72.44 0.0M
2023-06-02 72.33 73.18 72.28 73.15 0.0M
2023-06-01 71.79 72.14 71.30 71.82 0.0M
2023-05-31 71.68 72.26 71.25 71.40 0.1M
2023-05-30 72.93 73.37 72.38 72.50 0.0M
2023-05-29 73.63 73.63 72.96 73.09 0.0M
2023-05-26 72.67 73.36 72.15 73.28 0.0M
2023-05-25 72.44 72.62 72.02 72.37 0.0M
2023-05-24 73.03 73.05 72.28 72.61 0.1M
2023-05-23 74.62 74.65 73.83 73.86 0.1M
2023-05-22 74.85 74.97 74.64 74.80 0.0M
2023-05-19 74.59 75.06 74.49 74.72 0.0M
2023-05-18 74.27 74.60 74.10 74.26 0.0M
2023-05-17 73.61 74.02 73.39 73.82 0.0M
2023-05-16 73.71 74.01 73.60 73.83 0.0M
2023-05-15 74.20 74.30 73.75 73.95 0.0M
2023-05-12 74.02 74.34 73.66 73.79 0.0M
2023-05-11 73.77 74.04 73.04 73.52 0.0M
2023-05-10 73.84 73.84 73.10 73.25 0.0M
2023-05-09 73.83 73.87 73.28 73.73 0.0M
2023-05-08 73.85 74.11 73.73 73.95 0.0M
2023-05-05 73.20 73.76 73.00 73.74 0.0M
2023-05-04 73.18 73.30 72.58 72.78 0.0M
2023-05-03 73.66 73.83 73.40 73.47 0.0M
2023-05-02 74.24 74.39 73.13 73.27 0.0M
2023-04-28 74.39 74.39 73.41 74.29 0.0M
2023-04-27 73.78 74.32 73.78 74.12 0.1M
2023-04-26 74.18 74.29 73.51 73.91 0.0M
2023-04-25 74.39 74.56 74.24 74.51 0.0M
2023-04-24 74.58 74.77 74.50 74.74 0.0M
2023-04-21 74.38 74.64 74.06 74.64 0.1M
2023-04-20 74.32 74.37 73.96 74.27 0.0M
2023-04-19 74.18 74.46 74.02 74.40 0.0M
2023-04-18 74.08 74.47 74.00 74.23 0.0M
2023-04-17 74.20 74.38 73.84 73.87 0.0M
2023-04-14 73.84 74.15 73.73 74.03 0.1M
2023-04-13 73.37 73.70 73.37 73.63 0.0M
2023-04-12 72.77 73.46 72.75 72.82 0.0M
2023-04-11 72.73 72.88 72.61 72.76 0.0M
2023-04-06 72.05 72.28 72.00 72.13 0.0M
2023-04-05 72.34 72.45 71.89 72.02 0.0M
2023-04-04 72.68 72.87 72.34 72.35 0.0M
2023-04-03 72.25 72.50 72.22 72.37 0.0M
2023-03-31 71.67 72.29 71.51 72.13 0.0M
2023-03-30 71.22 71.82 71.18 71.57 0.1M
2023-03-29 70.24 70.87 70.22 70.78 0.0M
2023-03-28 70.35 70.37 69.57 69.82 0.1M
2023-03-27 70.13 70.16 69.30 69.73 0.1M
2023-03-24 69.87 69.87 68.50 69.10 0.1M
2023-03-23 70.19 70.46 69.71 70.31 0.1M
2023-03-22 69.93 70.50 69.80 70.25 0.0M
2023-03-21 69.73 70.36 69.69 70.04 0.1M
2023-03-20 68.09 69.37 66.90 69.04 0.1M
2023-03-17 69.73 69.89 67.82 68.18 0.0M
2023-03-16 68.87 69.46 67.70 69.11 0.1M
2023-03-15 69.89 69.98 67.47 67.70 0.2M
2023-03-14 69.05 70.44 68.75 70.26 0.1M
2023-03-13 70.57 70.65 68.66 68.94 0.1M
2023-03-10 70.56 71.30 70.47 71.01 0.1M
2023-03-09 71.89 72.10 71.55 71.96 0.0M
2023-03-08 71.98 72.26 71.85 72.05 0.0M
2023-03-07 72.25 72.72 72.15 72.20 0.0M
2023-03-06 72.60 72.76 72.27 72.53 0.0M
2023-03-03 72.00 72.30 71.87 72.27 0.0M
2023-03-02 70.63 71.62 70.47 71.59 0.0M
2023-03-01 71.69 72.04 70.98 71.08 0.0M
2023-02-28 71.42 71.96 71.27 71.48 0.0M
2023-02-27 71.36 72.07 71.34 71.75 0.0M
2023-02-24 72.38 72.40 70.63 70.63 0.0M
2023-02-23 71.95 72.33 71.86 71.94 0.0M
2023-02-22 71.56 71.86 71.10 71.78 0.1M
2023-02-21 72.13 72.28 71.30 71.86 0.1M
2023-02-20 72.43 72.45 72.07 72.19 0.0M
2023-02-17 71.90 72.50 71.58 72.27 0.1M
2023-02-16 72.41 72.69 72.10 72.53 0.1M
2023-02-15 71.07 72.02 71.02 71.87 0.1M
2023-02-14 70.95 71.50 70.87 71.03 0.1M
2023-02-13 70.29 70.92 70.29 70.92 0.0M
2023-02-10 70.39 70.57 69.57 70.12 0.0M
2023-02-09 70.65 71.04 70.65 70.69 0.0M
2023-02-08 70.63 70.72 70.01 70.01 0.0M
2023-02-07 70.14 70.35 69.96 70.13 0.0M
2023-02-06 70.54 70.67 69.87 70.21 0.0M
2023-02-03 70.14 71.16 69.97 71.16 0.1M
2023-02-02 70.00 70.65 69.65 70.50 0.0M
2023-02-01 69.80 69.90 69.46 69.59 0.0M
2023-01-31 69.70 69.72 69.12 69.70 0.0M
2023-01-30 69.46 69.82 69.17 69.71 0.0M
2023-01-27 69.69 69.99 69.50 69.82 0.1M
2023-01-26 69.80 69.98 69.62 69.80 0.0M
2023-01-25 69.51 69.51 68.86 69.30 0.0M
2023-01-24 69.42 69.47 68.96 69.37 0.1M
2023-01-23 69.04 69.35 68.79 69.22 0.0M
2023-01-20 68.88 69.00 68.58 68.82 0.0M
2023-01-19 69.45 69.50 68.35 68.39 0.1M
2023-01-18 69.71 70.10 69.68 69.77 0.0M
2023-01-17 69.48 69.96 69.18 69.68 0.0M
2023-01-16 69.41 69.50 69.17 69.39 0.0M
2023-01-13 68.91 69.31 68.76 69.19 0.0M
2023-01-12 68.46 69.10 68.41 68.78 0.1M
2023-01-11 67.83 68.48 67.73 68.22 0.0M
2023-01-10 67.72 67.77 67.46 67.67 0.0M
2023-01-09 67.64 68.27 67.59 68.09 0.1M
2023-01-06 66.80 67.61 66.62 67.61 0.1M
2023-01-05 66.45 66.95 66.31 66.65 0.1M
2023-01-04 65.85 66.80 65.78 66.79 0.1M
2023-01-03 64.99 66.07 64.99 65.38 0.0M
2023-01-02 64.37 65.05 64.28 65.01 0.0M