CAC All Shares

🏛️ france →
9,159.55
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 9,130.92 9,177.92 9,128.61 9,140.52 350.9M
2023-12-28 9,165.43 9,194.99 9,124.66 9,130.92 478.2M
2023-12-27 9,161.72 9,205.58 9,150.50 9,165.43 1,191.3M
2023-12-22 9,179.34 9,188.75 9,143.26 9,161.72 186.6M
2023-12-21 9,197.97 9,197.97 9,136.26 9,179.34 324.1M
2023-12-20 9,186.03 9,217.94 9,151.40 9,198.03 315.0M
2023-12-19 9,163.46 9,190.50 9,147.33 9,186.01 301.3M
2023-12-18 9,198.97 9,198.97 9,134.62 9,163.46 1,779.6M
2023-12-15 9,178.80 9,251.08 9,178.80 9,198.99 619.2M
2023-12-14 9,093.17 9,264.87 9,093.17 9,178.82 442.9M
2023-12-13 9,098.64 9,154.53 9,088.09 9,093.17 264.8M
2023-12-12 9,111.80 9,146.39 9,098.64 9,098.64 416.0M
2023-12-11 9,086.03 9,119.38 9,083.33 9,111.80 280.3M
2023-12-08 8,962.54 9,111.65 8,962.54 9,086.04 868.5M
2023-12-07 8,978.32 8,978.32 8,940.50 8,962.54 273.0M
2023-12-06 8,915.93 8,999.47 8,913.93 8,978.34 563.3M
2023-12-05 8,847.20 8,925.83 8,829.87 8,915.93 454.3M
2023-12-04 8,865.34 8,887.94 8,830.60 8,847.18 403.6M
2023-12-01 8,821.92 8,878.43 8,818.33 8,865.34 460.6M
2023-11-30 8,775.56 8,835.17 8,745.19 8,821.91 1,066.6M
2023-11-29 8,745.17 8,806.03 8,735.34 8,775.56 111.5M
2023-11-28 8,786.24 8,786.24 8,699.94 8,745.16 97.3M
2023-11-27 8,822.31 8,842.35 8,782.89 8,786.24 104.2M
2023-11-24 8,811.47 8,826.13 8,789.68 8,822.31 108.3M
2023-11-23 8,801.94 8,819.41 8,797.67 8,811.47 75.4M
2023-11-22 8,749.03 8,816.48 8,749.03 8,801.94 97.1M
2023-11-21 8,780.96 8,780.96 8,738.43 8,749.03 142.3M
2023-11-20 8,762.02 8,800.95 8,762.02 8,780.96 89.4M
2023-11-17 8,686.73 8,783.58 8,686.73 8,762.01 119.9M
2023-11-16 8,750.06 8,751.44 8,686.73 8,686.73 109.3M
2023-11-15 8,713.07 8,806.06 8,713.07 8,750.05 123.0M
2023-11-14 8,559.89 8,738.26 8,556.85 8,713.07 122.3M
2023-11-13 8,517.44 8,579.55 8,517.44 8,559.89 90.5M
2023-11-10 8,625.42 8,625.42 8,471.99 8,517.42 97.6M
2023-11-09 8,535.77 8,638.35 8,521.88 8,625.42 103.7M
2023-11-08 8,466.11 8,578.47 8,432.94 8,535.77 103.0M
2023-11-07 8,490.48 8,493.01 8,435.15 8,466.11 119.9M
2023-11-06 8,535.78 8,565.55 8,481.36 8,490.48 102.1M
2023-11-03 8,522.05 8,582.44 8,519.29 8,532.30 165.1M
2023-11-02 8,350.73 8,568.18 8,350.73 8,522.05 210.8M
2023-11-01 8,303.10 8,373.99 8,278.60 8,350.72 121.9M
2023-10-31 8,229.75 8,327.90 8,229.75 8,303.10 132.1M
2023-10-30 8,186.90 8,268.54 8,186.90 8,229.76 105.2M
2023-10-27 8,270.34 8,284.53 8,174.18 8,186.90 131.7M
2023-10-26 8,315.98 8,315.98 8,214.50 8,270.34 140.6M
2023-10-25 8,299.97 8,333.32 8,242.39 8,316.03 144.0M
2023-10-24 8,223.44 8,317.45 8,220.33 8,299.97 106.2M
2023-10-23 8,181.23 8,227.07 8,119.42 8,223.44 92.4M
2023-10-20 8,303.10 8,303.10 8,178.71 8,181.15 129.9M
2023-10-19 8,350.19 8,350.19 8,265.77 8,303.67 120.0M
2023-10-18 8,422.14 8,444.87 8,336.48 8,350.19 106.1M
2023-10-17 8,417.29 8,443.27 8,341.64 8,422.13 105.9M
2023-10-16 8,388.88 8,448.70 8,339.97 8,417.29 127.0M
2023-10-13 8,531.17 8,531.17 8,381.51 8,388.91 329.5M
2023-10-12 8,581.50 8,638.15 8,521.74 8,531.17 233.9M
2023-10-11 8,661.37 8,661.37 8,513.25 8,581.50 104.1M
2023-10-10 8,483.14 8,670.64 8,483.14 8,661.37 114.0M
2023-10-09 8,557.51 8,557.51 8,443.46 8,483.15 98.8M
2023-10-06 8,481.67 8,561.08 8,457.35 8,557.54 102.5M
2023-10-05 8,472.15 8,515.25 8,453.29 8,481.67 107.7M
2023-10-04 8,461.04 8,534.11 8,408.72 8,472.15 105.3M
2023-10-03 8,558.65 8,561.34 8,454.43 8,461.04 113.3M
2023-10-02 8,628.72 8,709.22 8,520.37 8,558.93 111.7M
2023-09-29 8,580.49 8,714.16 8,580.49 8,628.72 103.2M
2023-09-28 8,526.73 8,584.04 8,491.01 8,580.49 96.0M
2023-09-27 8,535.73 8,575.11 8,506.38 8,526.73 94.5M
2023-09-26 8,606.91 8,606.91 8,496.98 8,535.73 97.7M
2023-09-25 8,717.46 8,721.02 8,569.79 8,606.91 103.1M
2023-09-22 8,737.41 8,740.62 8,652.15 8,717.46 108.5M
2023-09-21 8,895.70 8,895.70 8,726.43 8,737.42 126.6M
2023-09-20 8,828.50 8,915.38 8,815.92 8,895.70 107.1M
2023-09-19 8,838.44 8,868.08 8,797.71 8,828.49 99.3M
2023-09-18 8,972.93 8,972.93 8,816.09 8,838.44 128.5M
2023-09-15 8,886.71 9,046.90 8,886.71 8,972.92 228.8M
2023-09-14 8,783.18 8,905.98 8,729.56 8,886.71 105.6M
2023-09-13 8,817.27 8,817.27 8,743.86 8,783.18 92.2M
2023-09-12 8,865.44 8,890.06 8,807.71 8,817.27 86.1M
2023-09-11 8,827.98 8,910.98 8,827.98 8,865.43 77.6M
2023-09-08 8,766.71 8,835.20 8,705.12 8,827.98 80.0M
2023-09-07 8,781.13 8,829.00 8,743.12 8,766.71 87.4M
2023-09-06 8,875.27 8,875.27 8,753.96 8,781.13 85.0M
2023-09-05 8,930.37 8,930.37 8,809.91 8,875.27 84.5M
2023-09-04 8,947.06 9,024.64 8,918.84 8,930.33 64.5M
2023-09-01 8,975.78 9,024.60 8,931.95 8,947.06 84.3M
2023-08-31 9,037.05 9,060.34 8,975.78 8,975.78 165.8M
2023-08-30 9,051.27 9,080.51 8,981.11 9,037.05 77.1M
2023-08-29 8,980.36 9,055.96 8,980.36 9,051.27 82.9M
2023-08-28 8,865.35 8,995.51 8,865.35 8,980.36 70.8M
2023-08-25 8,846.16 8,935.43 8,819.92 8,865.34 68.1M
2023-08-24 8,893.47 9,008.91 8,843.39 8,846.16 69.7M
2023-08-23 8,878.41 8,944.52 8,860.51 8,893.47 73.8M
2023-08-22 8,827.03 8,939.40 8,827.03 8,878.41 78.1M
2023-08-21 8,785.05 8,896.07 8,783.96 8,827.03 74.7M
2023-08-18 8,833.35 8,833.35 8,703.24 8,785.04 95.2M
2023-08-17 8,936.93 8,936.93 8,823.06 8,833.35 88.5M
2023-08-16 8,944.81 8,986.43 8,918.17 8,936.88 81.0M
2023-08-15 9,039.88 9,050.09 8,909.27 8,944.81 76.7M
2023-08-14 9,035.82 9,068.45 8,996.26 9,039.88 81.5M
2023-08-11 9,158.99 9,158.99 9,013.65 9,035.82 94.7M
2023-08-10 9,010.05 9,196.56 9,010.05 9,158.99 97.7M
2023-08-09 8,965.02 9,089.05 8,965.02 9,010.05 96.1M
2023-08-08 9,030.36 9,034.08 8,918.78 8,965.03 107.7M
2023-08-07 9,030.23 9,048.07 8,976.76 9,030.36 84.6M
2023-08-04 8,977.17 9,041.55 8,953.05 9,030.23 124.3M
2023-08-03 9,039.53 9,039.53 8,927.19 8,977.17 131.3M
2023-08-02 9,153.07 9,153.07 9,011.59 9,039.50 143.1M
2023-08-01 9,272.74 9,272.74 9,152.00 9,153.07 138.2M
2023-07-31 9,251.23 9,304.44 9,231.96 9,272.71 148.1M
2023-07-28 9,218.96 9,276.96 9,157.42 9,251.23 226.5M
2023-07-27 9,035.17 9,238.08 9,035.17 9,218.96 138.4M
2023-07-26 9,166.23 9,166.23 8,959.39 9,035.17 118.4M
2023-07-25 9,181.44 9,214.78 9,154.06 9,166.23 106.4M
2023-07-24 9,199.92 9,199.92 9,136.71 9,181.44 87.8M
2023-07-21 9,128.78 9,199.93 9,115.47 9,199.93 95.3M
2023-07-20 9,088.78 9,135.89 9,049.18 9,128.78 106.2M
2023-07-19 9,077.03 9,158.78 9,073.73 9,088.78 87.7M
2023-07-18 9,054.08 9,084.99 9,025.55 9,077.03 90.3M
2023-07-17 9,193.48 9,193.48 9,030.92 9,054.21 78.4M
2023-07-14 9,169.16 9,221.25 9,147.51 9,193.48 90.1M
2023-07-13 9,111.65 9,216.06 9,111.65 9,169.16 115.2M
2023-07-12 8,967.51 9,130.92 8,967.51 9,111.65 157.9M
2023-07-11 8,865.32 8,999.65 8,865.32 8,967.51 94.0M
2023-07-10 8,827.23 8,892.99 8,787.29 8,865.29 90.0M
2023-07-07 8,780.37 8,874.26 8,752.94 8,827.23 108.4M
2023-07-06 9,056.52 9,056.52 8,761.55 8,780.37 141.8M
2023-07-05 9,126.46 9,126.46 9,042.82 9,056.52 123.7M
2023-07-04 9,139.06 9,162.96 9,124.75 9,126.63 86.8M
2023-07-03 9,166.92 9,190.77 9,137.44 9,139.08 115.1M
2023-06-30 9,067.92 9,189.67 9,067.92 9,167.35 152.5M
2023-06-29 9,024.98 9,115.89 9,024.76 9,067.92 163.1M
2023-06-28 8,925.56 9,029.60 8,925.56 9,024.98 107.6M
2023-06-27 8,891.93 8,957.09 8,867.31 8,925.55 104.4M
2023-06-26 8,875.52 8,915.29 8,813.10 8,891.93 127.4M
2023-06-23 8,936.54 8,936.54 8,835.69 8,875.41 109.7M
2023-06-22 8,990.47 8,990.47 8,859.92 8,936.54 101.1M
2023-06-21 9,042.13 9,042.13 8,971.55 8,990.47 97.5M
2023-06-20 9,081.05 9,083.56 9,029.60 9,042.13 119.3M
2023-06-19 9,188.99 9,188.99 9,067.85 9,081.05 105.8M
2023-06-16 9,062.15 9,210.63 9,062.15 9,188.99 268.2M
2023-06-15 9,114.25 9,114.25 9,006.28 9,062.15 120.4M
2023-06-14 9,063.75 9,137.86 9,060.87 9,114.26 137.8M
2023-06-13 9,015.54 9,091.88 9,009.87 9,063.74 119.6M
2023-06-12 8,949.33 9,049.95 8,949.33 9,015.54 122.5M
2023-06-09 8,950.73 8,971.42 8,912.84 8,949.35 101.7M
2023-06-08 8,922.59 8,963.32 8,883.03 8,950.73 97.6M
2023-06-07 8,934.97 8,955.43 8,890.47 8,922.71 110.2M
2023-06-06 8,927.52 8,950.73 8,900.83 8,934.97 97.2M
2023-06-05 9,020.74 9,041.15 8,918.55 8,927.49 102.0M
2023-06-02 8,852.97 9,029.41 8,852.97 9,020.74 125.1M
2023-06-01 8,813.67 8,896.30 8,794.47 8,852.86 102.3M
2023-05-31 8,954.39 8,954.39 8,795.52 8,813.67 312.0M
2023-05-30 9,045.16 9,054.13 8,938.78 8,954.39 104.0M
2023-05-29 9,066.72 9,111.39 9,034.75 9,045.16 57.0M
2023-05-26 8,950.80 9,087.10 8,936.78 9,066.60 105.8M
2023-05-25 8,963.75 8,976.47 8,905.32 8,950.80 103.8M
2023-05-24 9,108.76 9,108.76 8,930.93 8,963.74 128.4M
2023-05-23 9,280.02 9,280.02 9,108.71 9,108.76 112.0M
2023-05-22 9,283.40 9,296.12 9,255.31 9,280.02 105.6M
2023-05-19 9,235.47 9,318.16 9,235.47 9,283.40 121.7M
2023-05-18 9,190.55 9,278.35 9,190.55 9,235.47 111.7M
2023-05-17 9,200.27 9,208.74 9,135.22 9,190.55 124.3M
2023-05-16 9,219.39 9,220.76 9,168.47 9,200.26 111.6M
2023-05-15 9,213.40 9,268.02 9,196.02 9,219.39 94.4M
2023-05-12 9,196.19 9,290.68 9,191.72 9,213.40 112.7M
2023-05-11 9,153.19 9,248.69 9,141.02 9,195.19 122.8M
2023-05-10 9,198.07 9,217.05 9,129.62 9,153.19 133.0M
2023-05-09 9,255.07 9,255.07 9,156.98 9,198.07 128.6M
2023-05-08 9,229.95 9,269.84 9,217.66 9,255.06 112.1M
2023-05-05 9,136.47 9,235.10 9,136.47 9,229.95 182.0M
2023-05-04 9,216.46 9,216.46 9,112.19 9,136.47 188.6M
2023-05-03 9,174.87 9,261.85 9,174.87 9,216.46 131.7M
2023-05-02 9,279.84 9,301.54 9,164.19 9,174.87 160.0M
2023-04-28 9,272.07 9,296.09 9,184.13 9,279.84 152.6M
2023-04-27 9,241.95 9,309.74 9,219.90 9,272.07 141.5M
2023-04-26 9,327.87 9,327.87 9,194.02 9,241.95 154.1M
2023-04-25 9,398.42 9,398.42 9,305.12 9,328.18 141.0M
2023-04-24 9,406.33 9,413.73 9,368.43 9,398.42 116.6M
2023-04-21 9,362.24 9,406.48 9,325.80 9,406.48 152.9M
2023-04-20 9,360.49 9,364.60 9,316.37 9,362.32 123.0M
2023-04-19 9,348.67 9,375.51 9,322.17 9,360.49 121.6M
2023-04-18 9,298.93 9,382.34 9,298.93 9,348.67 153.9M
2023-04-17 9,340.00 9,373.62 9,295.25 9,298.93 148.4M
2023-04-14 9,289.74 9,350.53 9,289.74 9,340.04 146.2M
2023-04-13 9,146.23 9,292.45 9,146.23 9,289.74 118.8M
2023-04-12 9,145.96 9,219.88 9,126.28 9,146.23 134.6M
2023-04-11 9,063.71 9,163.51 9,063.71 9,145.96 127.3M
2023-04-06 9,087.35 9,097.95 9,048.89 9,063.71 112.3M
2023-04-05 9,115.24 9,131.86 9,069.29 9,087.35 144.6M
2023-04-04 9,102.58 9,166.62 9,102.58 9,115.23 123.8M
2023-04-03 9,092.20 9,121.35 9,087.05 9,102.64 124.3M
2023-03-31 9,016.47 9,114.46 9,016.47 9,092.14 142.6M
2023-03-30 8,921.86 9,046.69 8,921.86 9,016.47 143.6M
2023-03-29 8,810.66 8,943.45 8,810.66 8,921.85 147.1M
2023-03-28 8,820.37 8,905.50 8,791.30 8,810.66 121.0M
2023-03-27 8,757.17 8,868.67 8,757.17 8,820.37 142.9M
2023-03-24 8,890.48 8,890.48 8,700.06 8,757.17 212.0M
2023-03-23 8,873.06 8,900.40 8,810.54 8,890.48 128.2M
2023-03-22 8,845.11 8,901.61 8,807.87 8,873.06 118.2M
2023-03-21 8,739.98 8,880.65 8,739.98 8,845.11 157.4M
2023-03-20 8,634.28 8,783.20 8,487.71 8,739.97 206.3M
2023-03-17 8,758.35 8,836.45 8,601.61 8,634.29 342.2M
2023-03-16 8,572.45 8,798.36 8,570.27 8,758.35 229.0M
2023-03-15 8,861.79 8,861.79 8,538.06 8,572.45 297.3M
2023-03-14 8,708.96 8,886.87 8,695.64 8,861.79 183.5M
2023-03-13 8,942.45 8,942.45 8,662.47 8,708.96 253.1M
2023-03-10 9,041.52 9,041.52 8,866.71 8,942.45 183.1M
2023-03-09 9,060.22 9,062.01 8,995.73 9,041.54 145.3M
2023-03-08 9,082.15 9,084.32 9,038.24 9,060.22 193.3M
2023-03-07 9,125.74 9,155.48 9,077.85 9,082.15 240.2M
2023-03-06 9,093.59 9,162.13 9,093.59 9,125.74 171.1M
2023-03-03 9,014.71 9,107.42 9,014.71 9,093.59 196.4M
2023-03-02 8,950.28 9,014.77 8,873.84 9,014.71 158.1M
2023-03-01 8,978.77 9,066.25 8,933.56 8,950.27 158.4M
2023-02-28 9,011.00 9,036.91 8,958.36 8,978.92 186.9M
2023-02-27 8,886.33 9,046.27 8,886.33 9,011.00 139.3M
2023-02-24 9,046.09 9,101.28 8,886.33 8,886.33 163.4M
2023-02-23 9,026.14 9,097.17 9,026.14 9,046.09 155.4M
2023-02-22 9,042.95 9,042.95 8,943.85 9,026.14 153.2M
2023-02-21 9,069.23 9,070.56 8,955.45 9,042.95 135.5M
2023-02-20 9,093.68 9,109.35 9,049.91 9,069.23 124.9M
2023-02-17 9,123.45 9,123.45 8,995.94 9,093.68 186.7M
2023-02-16 9,057.70 9,153.59 9,057.70 9,123.43 170.5M
2023-02-15 8,963.87 9,085.58 8,939.47 9,057.66 143.9M
2023-02-14 8,955.16 9,033.03 8,945.39 8,963.87 141.9M
2023-02-13 8,848.84 8,961.55 8,848.84 8,955.16 152.9M
2023-02-10 8,936.78 8,936.78 8,778.50 8,848.83 160.1M
2023-02-09 8,862.46 8,982.89 8,862.46 8,936.78 158.7M
2023-02-08 8,878.43 8,963.68 8,860.60 8,862.46 166.3M
2023-02-07 8,911.48 8,919.97 8,852.21 8,878.43 137.0M
2023-02-06 9,028.79 9,028.79 8,871.21 8,911.48 130.0M
2023-02-03 8,933.13 9,028.79 8,875.40 9,028.79 162.7M
2023-02-02 8,796.94 8,955.25 8,796.94 8,933.14 189.9M
2023-02-01 8,804.39 8,841.51 8,776.88 8,796.94 131.6M
2023-01-31 8,800.65 8,810.43 8,737.21 8,804.39 150.2M
2023-01-30 8,818.36 8,824.52 8,736.06 8,800.65 131.0M
2023-01-27 8,823.36 8,844.89 8,782.44 8,818.37 131.3M
2023-01-26 8,748.19 8,846.46 8,748.19 8,823.37 129.2M
2023-01-25 8,762.09 8,787.40 8,697.88 8,748.19 136.2M
2023-01-24 8,743.75 8,786.46 8,715.32 8,762.09 117.0M
2023-01-23 8,691.79 8,758.72 8,686.54 8,743.75 120.1M
2023-01-20 8,636.41 8,717.72 8,636.41 8,691.79 135.0M
2023-01-19 8,803.46 8,803.46 8,628.08 8,636.41 165.1M
2023-01-18 8,791.87 8,841.75 8,776.24 8,803.46 173.0M
2023-01-17 8,744.70 8,820.43 8,720.10 8,791.87 172.0M
2023-01-16 8,715.84 8,752.34 8,706.81 8,744.73 156.7M
2023-01-13 8,644.18 8,728.22 8,644.18 8,715.84 178.3M
2023-01-12 8,591.32 8,700.26 8,591.32 8,644.18 172.9M
2023-01-11 8,509.24 8,617.92 8,509.24 8,591.32 156.7M
2023-01-10 8,556.99 8,556.99 8,475.54 8,509.24 142.6M
2023-01-09 8,485.24 8,578.55 8,482.19 8,556.99 172.4M
2023-01-06 8,364.53 8,485.44 8,355.22 8,485.44 152.6M
2023-01-05 8,390.25 8,403.06 8,338.42 8,364.53 192.3M
2023-01-04 8,192.47 8,393.05 8,192.47 8,390.25 175.0M
2023-01-03 8,150.41 8,274.44 8,133.97 8,192.47 143.4M
2023-01-02 8,018.28 8,157.80 8,018.28 8,150.51 124.2M