Amundi Index Solutions - AMUNDI CAC 40 ESG UCITS ETF DR - EUR (D)

C4D
🏛️ france →
82.64
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 74.64 74.64 74.37 74.37 0.0M
2023-12-28 74.87 74.87 74.36 74.34 0.0M
2023-12-27 74.85 74.91 74.60 74.60 0.0M
2023-12-22 74.49 74.75 74.49 74.56 0.0M
2023-12-21 74.45 74.58 74.33 74.56 0.0M
2023-12-20 74.81 74.81 74.36 74.82 0.0M
2023-12-19 74.51 74.68 74.49 74.65 0.0M
2023-12-18 74.60 74.71 74.36 74.42 0.0M
2023-12-15 74.99 75.15 74.70 74.98 0.0M
2023-12-14 75.33 75.49 74.69 74.69 0.0M
2023-12-13 74.37 74.62 74.37 74.16 0.0M
2023-12-12 74.54 74.56 74.38 74.39 0.0M
2023-12-11 76.11 76.35 76.00 76.28 0.0M
2023-12-08 75.20 76.15 75.20 76.04 0.0M
2023-12-07 75.07 75.15 74.94 75.14 0.0M
2023-12-06 74.74 75.31 74.61 75.25 0.0M
2023-12-05 74.01 74.61 74.01 74.56 0.0M
2023-12-04 74.05 74.12 73.90 74.04 0.0M
2023-12-01 74.07 74.16 73.65 73.98 0.0M
2023-11-30 73.29 73.71 73.22 73.70 0.0M
2023-11-29 73.06 73.45 73.06 73.29 0.0M
2023-11-28 72.93 72.96 72.70 73.01 0.0M
2023-11-27 73.53 73.53 73.16 73.16 0.0M
2023-11-24 73.25 73.42 73.25 73.44 0.0M
2023-11-23 73.28 73.28 73.11 73.25 0.0M
2023-11-22 72.95 73.11 72.93 73.18 0.0M
2023-11-21 72.79 72.79 72.68 72.66 0.0M
2023-11-20 73.12 73.15 72.87 72.89 0.0M
2023-11-17 72.73 72.97 72.73 72.88 0.0M
2023-11-16 72.47 72.52 72.33 72.31 0.0M
2023-11-15 72.48 72.79 72.43 72.48 0.0M
2023-11-14 71.19 72.32 71.17 72.31 0.0M
2023-11-13 71.06 71.14 70.82 71.09 0.0M
2023-11-10 71.10 71.10 70.43 70.76 0.0M
2023-11-09 70.81 71.46 70.73 71.56 0.0M
2023-11-08 69.70 70.94 69.70 70.67 0.0M
2023-11-07 70.00 70.10 69.79 70.09 0.0M
2023-11-06 70.79 70.79 70.18 70.19 0.0M
2023-11-03 70.70 70.73 70.60 70.67 0.0M
2023-11-02 69.80 70.95 69.80 70.54 0.0M
2023-11-01 68.97 69.35 68.73 69.21 0.0M
2023-10-31 68.29 68.95 68.29 68.71 0.0M
2023-10-30 68.03 68.38 68.02 68.15 0.1M
2023-10-27 68.12 68.41 67.85 67.95 0.0M
2023-10-26 68.66 69.28 68.66 69.08 0.0M
2023-10-25 68.81 69.22 68.80 69.35 0.0M
2023-10-24 68.77 69.11 68.49 69.03 0.0M
2023-10-23 68.29 68.58 67.84 68.56 0.0M
2023-10-20 68.39 68.84 68.27 68.31 0.0M
2023-10-19 69.11 69.46 68.91 69.33 0.0M
2023-10-18 70.30 70.46 69.65 69.73 0.0M
2023-10-17 70.39 70.75 69.95 70.51 0.2M
2023-10-16 70.68 70.75 69.91 70.47 0.2M
2023-10-13 71.63 71.63 70.36 70.39 0.0M
2023-10-12 72.39 72.53 72.24 71.67 0.0M
2023-10-11 71.60 72.16 71.60 72.12 0.0M
2023-10-10 71.57 72.07 71.57 72.32 0.0M
2023-10-09 71.04 71.11 70.50 70.80 0.0M
2023-10-06 71.01 71.38 71.01 71.45 0.0M
2023-10-05 70.91 71.09 70.65 70.86 0.0M
2023-10-04 70.37 71.16 70.24 70.80 0.0M
2023-10-03 71.14 71.39 70.64 70.66 0.0M
2023-10-02 72.32 72.68 71.22 71.40 0.0M
2023-09-29 72.19 72.71 72.19 72.22 0.0M
2023-09-28 71.43 71.68 71.00 71.74 0.0M
2023-09-27 71.52 71.80 71.40 71.38 0.0M
2023-09-26 71.53 71.77 71.24 71.58 0.0M
2023-09-25 72.39 72.70 71.73 72.00 0.0M
2023-09-22 72.33 72.87 72.30 72.76 0.0M
2023-09-21 73.46 73.46 73.00 73.05 0.0M
2023-09-20 73.75 74.17 73.75 74.15 0.0M
2023-09-19 73.38 73.78 73.33 73.50 0.0M
2023-09-18 74.47 74.47 73.51 73.54 0.0M
2023-09-15 74.94 75.20 74.67 74.74 0.0M
2023-09-14 72.97 73.91 72.76 74.11 0.0M
2023-09-13 73.34 73.34 72.81 73.22 0.0M
2023-09-12 73.93 73.93 73.46 73.43 0.0M
2023-09-11 73.92 74.07 73.68 73.85 0.0M
2023-09-08 73.30 73.50 72.50 73.47 0.0M
2023-09-07 72.94 73.22 72.85 72.99 0.0M
2023-09-06 73.06 73.16 72.80 73.07 0.0M
2023-09-05 73.40 74.00 72.98 73.56 0.0M
2023-09-04 74.60 74.77 74.01 73.92 0.0M
2023-09-01 74.34 74.66 74.34 74.18 0.0M
2023-08-31 74.94 75.17 74.94 74.64 0.0M
2023-08-30 75.22 75.34 74.64 75.04 0.0M
2023-08-29 74.94 75.02 74.64 75.02 0.0M
2023-08-28 74.24 74.35 74.09 74.57 0.0M
2023-08-25 73.33 73.80 73.33 73.57 0.0M
2023-08-24 74.76 74.76 73.50 73.43 0.0M
2023-08-23 73.82 73.83 73.65 73.80 0.0M
2023-08-22 73.55 74.05 73.55 73.57 0.0M
2023-08-21 73.08 73.73 73.08 73.14 0.0M
2023-08-18 72.78 72.97 72.25 72.89 0.0M
2023-08-17 73.69 73.88 73.26 73.16 0.0M
2023-08-16 73.97 74.45 73.94 73.91 0.0M
2023-08-15 74.96 74.96 73.77 74.03 0.0M
2023-08-14 74.74 74.94 74.67 74.82 0.0M
2023-08-11 75.30 75.37 74.71 74.70 0.0M
2023-08-10 75.11 75.61 74.92 75.58 0.0M
2023-08-09 74.97 75.00 74.55 74.43 0.0M
2023-08-08 74.31 74.54 73.76 74.02 0.0M
2023-08-07 74.33 74.60 74.00 74.56 0.0M
2023-08-04 74.24 74.45 73.80 74.52 0.0M
2023-08-03 74.15 74.19 73.76 73.88 0.0M
2023-08-02 74.55 75.17 74.30 74.67 0.0M
2023-08-01 76.28 76.32 75.49 75.53 0.0M
2023-07-31 76.24 76.68 76.21 76.43 0.0M
2023-07-28 76.19 76.35 75.99 76.50 0.0M
2023-07-27 75.25 76.52 75.19 76.42 0.0M
2023-07-26 75.37 75.37 74.43 74.86 0.0M
2023-07-25 76.11 76.11 75.71 75.81 0.0M
2023-07-24 75.74 75.87 75.59 75.94 0.0M
2023-07-21 75.71 76.00 75.53 75.95 0.0M
2023-07-20 74.64 75.36 74.64 75.51 0.0M
2023-07-19 75.43 75.46 75.04 75.02 0.0M
2023-07-18 74.62 74.93 74.61 74.97 0.0M
2023-07-17 74.97 75.08 74.61 74.61 0.0M
2023-07-14 75.45 75.66 75.39 75.57 0.0M
2023-07-13 75.03 75.66 74.86 75.39 0.0M
2023-07-12 74.11 75.04 74.00 75.04 0.0M
2023-07-11 73.46 74.11 73.44 73.91 0.0M
2023-07-10 72.59 73.41 72.58 73.14 0.0M
2023-07-07 72.63 72.98 72.34 72.78 0.0M
2023-07-06 74.02 74.02 72.51 72.52 0.0M
2023-07-05 74.96 75.08 74.74 74.79 0.0M
2023-07-04 75.74 75.74 75.47 75.42 0.0M
2023-07-03 75.94 76.09 75.70 75.66 0.0M
2023-06-30 75.33 76.08 75.20 75.96 0.0M
2023-06-29 74.93 75.20 74.74 75.05 0.0M
2023-06-28 74.57 74.70 74.41 74.72 0.0M
2023-06-27 74.00 74.00 73.49 73.98 0.0M
2023-06-26 73.39 73.75 72.97 73.54 0.0M
2023-06-23 73.38 73.54 73.10 73.27 0.0M
2023-06-22 73.72 73.72 73.13 73.61 0.0M
2023-06-21 74.53 74.53 74.08 74.18 0.0M
2023-06-20 74.61 74.88 74.55 74.59 0.0M
2023-06-19 75.33 75.33 74.59 74.60 0.0M
2023-06-16 74.84 75.62 74.81 75.57 0.0M
2023-06-15 74.76 74.76 74.31 74.56 0.0M
2023-06-14 74.66 75.12 74.66 75.05 0.0M
2023-06-13 74.65 74.77 74.20 74.66 0.0M
2023-06-12 74.24 74.37 74.09 74.19 0.0M
2023-06-09 73.93 73.93 73.43 73.58 0.0M
2023-06-08 73.45 73.76 73.41 73.70 0.0M
2023-06-07 73.46 73.56 73.34 73.55 0.0M
2023-06-06 73.47 73.69 73.37 73.66 0.0M
2023-06-05 74.12 74.12 73.36 73.48 0.0M
2023-06-02 73.21 74.11 73.21 74.13 0.0M
2023-06-01 72.85 72.99 72.38 72.82 0.0M
2023-05-31 72.62 73.15 72.26 72.28 0.0M
2023-05-30 73.82 73.86 73.31 73.27 0.0M
2023-05-29 74.43 74.43 73.82 73.79 0.0M
2023-05-26 73.42 74.10 72.93 74.06 0.0M
2023-05-25 73.15 73.33 72.80 73.17 0.0M
2023-05-24 73.93 73.93 73.01 73.17 0.0M
2023-05-23 75.46 75.46 74.68 74.57 0.0M
2023-05-22 75.70 75.76 75.37 75.58 0.0M
2023-05-19 75.31 75.85 75.31 75.66 0.0M
2023-05-18 74.96 75.27 74.96 75.02 0.0M
2023-05-17 74.51 74.66 74.21 74.52 0.0M
2023-05-16 74.48 74.65 74.45 74.62 0.0M
2023-05-15 74.86 75.00 74.40 74.58 0.0M
2023-05-12 74.65 74.87 74.30 74.33 0.0M
2023-05-11 74.47 74.54 74.14 74.18 0.0M
2023-05-10 74.51 74.51 73.62 73.62 0.0M
2023-05-09 74.37 74.49 74.09 74.19 0.0M
2023-05-08 74.43 74.62 74.40 74.40 0.0M
2023-05-05 73.82 74.34 73.68 74.34 0.0M
2023-05-04 73.90 73.90 73.19 73.41 0.0M
2023-05-03 74.32 74.51 74.16 74.23 0.0M
2023-05-02 74.66 74.78 73.90 74.05 0.0M
2023-04-28 74.94 74.94 74.24 74.67 0.0M
2023-04-27 74.20 74.80 74.18 74.69 0.0M
2023-04-26 74.45 74.77 73.99 73.99 0.0M
2023-04-25 74.80 74.89 74.62 74.82 0.0M
2023-04-24 75.11 75.23 74.99 75.10 0.0M
2023-04-21 74.79 75.02 74.51 75.02 0.0M
2023-04-20 74.81 74.81 74.44 74.59 0.0M
2023-04-19 74.94 74.94 74.45 74.75 0.0M
2023-04-18 74.44 74.70 74.29 74.59 0.0M
2023-04-17 74.26 74.54 74.12 74.12 0.0M
2023-04-14 73.98 74.22 73.97 74.22 0.0M
2023-04-13 73.60 73.85 73.60 73.80 0.0M
2023-04-12 73.12 73.40 73.09 73.09 0.0M
2023-04-11 72.95 73.18 72.04 73.05 0.1M
2023-04-06 72.45 72.62 72.38 72.46 0.0M
2023-04-05 72.71 72.80 72.40 72.40 0.0M
2023-04-04 73.05 73.21 72.78 72.78 0.0M
2023-04-03 72.69 72.93 72.61 72.61 0.0M
2023-03-31 72.43 72.93 72.22 72.93 0.0M
2023-03-30 71.89 72.31 71.84 72.16 0.0M
2023-03-29 70.75 71.48 70.74 71.33 0.0M
2023-03-28 70.74 70.76 70.11 70.12 0.0M
2023-03-27 70.79 70.79 69.92 70.20 0.3M
2023-03-24 70.33 70.33 69.25 69.68 0.0M
2023-03-23 70.69 70.76 70.58 70.76 0.0M
2023-03-22 70.37 70.96 70.37 70.93 0.0M
2023-03-21 70.15 70.62 70.15 70.40 0.0M
2023-03-20 68.54 69.69 67.28 69.67 0.0M
2023-03-17 70.25 70.25 70.00 70.00 0.0M
2023-03-16 69.35 69.95 68.58 69.95 0.0M
2023-03-15 70.52 70.57 68.00 68.18 0.0M
2023-03-14 69.63 70.98 69.57 70.77 0.0M
2023-03-13 71.14 71.14 69.22 69.40 0.0M
2023-03-10 71.15 71.69 70.94 70.94 0.0M
2023-03-09 72.47 72.57 72.27 72.57 0.0M
2023-03-08 72.42 72.67 72.41 72.59 0.0M
2023-03-07 72.66 73.09 72.60 72.78 0.0M
2023-03-06 73.07 73.17 72.79 72.99 0.0M
2023-03-03 72.46 72.68 72.31 72.67 0.0M
2023-03-02 71.17 72.01 70.99 71.98 0.0M
2023-03-01 72.12 72.64 72.12 72.12 0.0M
2023-02-28 71.95 72.55 71.79 72.17 0.0M
2023-02-27 71.86 72.40 71.85 72.40 0.0M
2023-02-24 72.88 72.88 71.14 71.14 0.0M
2023-02-23 72.29 72.62 72.29 72.53 0.0M
2023-02-22 71.93 72.02 71.87 71.87 0.0M
2023-02-21 72.47 72.47 72.15 72.31 0.0M
2023-02-20 72.84 72.84 72.37 72.47 0.0M
2023-02-17 71.98 72.81 71.75 72.81 0.0M
2023-02-16 72.35 72.62 72.18 72.54 0.0M
2023-02-15 70.74 71.77 70.74 71.77 0.0M
2023-02-14 70.96 71.24 70.91 71.24 0.0M
2023-02-13 70.29 70.91 70.29 70.91 0.0M
2023-02-10 70.63 70.63 69.62 69.89 0.0M
2023-02-09 71.05 71.26 70.89 70.89 0.0M
2023-02-08 70.80 70.85 70.27 70.27 0.0M
2023-02-07 70.38 70.50 70.14 70.14 0.0M
2023-02-06 70.82 70.88 70.12 70.44 0.0M
2023-02-03 70.63 71.25 70.38 71.25 0.0M
2023-02-02 70.50 71.11 70.29 71.11 0.0M
2023-02-01 70.12 70.24 70.02 70.02 0.0M
2023-01-31 70.01 70.02 69.53 70.02 0.0M
2023-01-30 69.84 70.03 69.68 70.03 0.0M
2023-01-27 69.82 69.96 69.70 69.92 0.0M
2023-01-26 69.93 70.00 69.87 70.00 0.0M
2023-01-25 69.60 69.60 69.06 69.12 0.0M
2023-01-24 69.45 69.45 69.21 69.38 0.0M
2023-01-23 68.95 68.95 68.66 68.89 0.0M
2023-01-20 68.70 68.87 68.41 68.62 0.0M
2023-01-19 69.36 69.36 68.50 68.50 0.0M
2023-01-18 69.56 69.87 69.49 69.51 0.0M
2023-01-17 69.16 69.62 68.95 69.40 0.0M
2023-01-16 69.16 69.17 68.83 69.06 0.0M
2023-01-13 68.67 68.89 68.44 68.89 0.0M
2023-01-12 68.18 68.69 68.00 68.45 0.0M
2023-01-11 67.29 68.00 67.29 67.90 0.0M
2023-01-10 67.30 67.30 67.08 67.08 0.0M
2023-01-09 67.21 67.83 67.19 67.83 0.0M
2023-01-06 66.16 66.93 66.15 66.93 0.0M
2023-01-05 66.03 66.67 65.94 66.30 0.0M
2023-01-04 65.32 66.33 65.32 66.33 0.0M
2023-01-03 64.16 65.04 64.16 65.04 0.0M
2023-01-02 63.65 64.08 63.63 64.02 0.0M