CAC 40 ESG

CESGP
🏛️ france →
2,504.51
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
2025-09-26 2,489.36 2,506.99 2,488.51 2,504.51 0.0M
2025-09-25 2,484.53 2,492.57 2,471.70 2,482.64 0.0M
2025-09-24 2,511.81 2,512.09 2,488.68 2,493.25 0.0M
2025-09-22 2,505.29 2,505.46 2,489.15 2,498.68 0.0M
2025-09-19 2,514.32 2,533.87 2,507.69 2,507.69 0.0M
2025-09-18 2,498.04 2,519.60 2,486.41 2,508.50 0.0M
2025-09-17 2,501.69 2,502.42 2,483.14 2,486.03 0.0M
2025-09-16 2,516.09 2,523.18 2,491.10 2,493.34 0.0M
2025-09-15 2,502.18 2,530.94 2,500.36 2,518.07 0.0M
2025-09-12 2,497.08 2,501.58 2,477.55 2,495.44 0.0M
2025-09-11 2,478.39 2,501.59 2,475.61 2,493.82 0.0M
2025-09-10 2,478.27 2,494.12 2,468.75 2,472.31 0.0M
2025-09-09 2,472.77 2,485.27 2,464.73 2,469.45 0.0M
2025-09-08 2,457.00 2,471.17 2,448.75 2,468.14 0.0M
2025-09-05 2,459.51 2,461.72 2,438.89 2,447.89 0.0M
2025-09-04 2,452.85 2,460.33 2,443.52 2,450.76 0.0M
2025-09-03 2,449.72 2,463.55 2,440.29 2,459.65 0.0M
2025-09-02 2,458.93 2,461.96 2,432.39 2,434.70 0.0M
2025-09-01 2,456.43 2,463.32 2,447.58 2,451.04 0.0M
2025-08-29 2,465.42 2,472.46 2,450.43 2,450.43 0.0M
2025-08-28 2,473.92 2,495.05 2,463.13 2,472.50 0.0M
2025-08-27 2,455.97 2,471.77 2,451.62 2,465.91 0.0M
2025-08-26 2,456.69 2,467.73 2,439.24 2,454.44 0.0M
2025-08-25 2,525.57 2,527.31 2,491.56 2,493.54 0.0M
2025-08-22 2,517.36 2,542.69 2,517.36 2,534.28 0.0M
2025-08-21 2,534.74 2,534.74 2,514.69 2,523.98 0.0M
2025-08-20 2,529.03 2,546.77 2,523.40 2,536.63 0.0M
2025-08-19 2,512.02 2,541.36 2,511.51 2,538.70 0.0M
2025-08-18 2,522.53 2,522.53 2,498.85 2,508.28 0.0M
2025-08-15 2,518.69 2,527.16 2,511.42 2,519.36 0.0M
2025-08-14 2,489.94 2,505.27 2,488.64 2,504.66 0.0M
2025-08-13 2,471.98 2,488.73 2,470.95 2,484.34 0.0M
2025-08-12 2,457.67 2,465.62 2,447.16 2,463.57 0.0M
2025-08-11 2,471.03 2,471.03 2,447.28 2,448.16 0.0M
2025-08-08 2,462.68 2,473.45 2,452.93 2,463.53 0.0M
2025-08-07 2,435.43 2,462.60 2,431.91 2,453.82 0.0M
2025-08-06 2,438.38 2,441.32 2,423.19 2,428.31 0.0M
2025-08-05 2,445.89 2,445.89 2,424.23 2,427.11 0.0M
2025-08-04 2,416.60 2,433.60 2,412.58 2,433.50 0.0M
2025-08-01 2,443.55 2,449.08 2,397.74 2,405.67 0.0M
2025-07-31 2,513.49 2,521.97 2,476.57 2,476.57 0.0M
2025-07-30 2,505.52 2,529.16 2,503.93 2,509.55 0.0M
2025-07-29 2,498.60 2,527.40 2,497.92 2,505.55 0.0M
2025-07-28 2,530.18 2,532.05 2,485.56 2,487.73 0.0M
2025-07-25 2,483.63 2,507.00 2,476.57 2,500.98 0.0M
2025-07-24 2,512.15 2,520.26 2,489.48 2,496.37 0.0M
2025-07-23 2,501.48 2,510.65 2,492.95 2,504.03 0.0M
2025-07-22 2,479.72 2,482.52 2,463.57 2,470.71 0.0M
2025-07-21 2,496.55 2,500.81 2,473.94 2,487.16 0.0M
2025-07-18 2,505.60 2,511.28 2,491.28 2,495.23 0.0M
2025-07-17 2,486.24 2,495.93 2,482.78 2,494.89 0.0M
2025-07-16 2,462.91 2,477.01 2,460.45 2,460.45 0.0M
2025-07-15 2,489.70 2,495.69 2,471.74 2,471.74 0.0M
2025-07-14 2,472.32 2,486.35 2,469.00 2,486.08 0.0M
2025-07-11 2,507.66 2,510.24 2,487.62 2,491.20 0.0M
2025-07-10 2,520.10 2,531.04 2,513.05 2,518.41 0.0M
2025-07-09 2,483.28 2,512.42 2,480.26 2,510.18 0.0M
2025-07-08 2,470.58 2,477.28 2,454.45 2,475.48 0.0M
2025-07-07 2,456.26 2,465.29 2,450.29 2,464.34 0.0M
2025-07-04 2,457.81 2,457.81 2,438.85 2,453.15 0.0M
2025-07-03 2,472.68 2,475.01 2,458.01 2,470.74 0.0M
2025-07-02 2,459.41 2,475.73 2,445.21 2,465.74 0.0M
2025-07-01 2,446.45 2,446.98 2,426.50 2,444.18 0.0M
2025-06-30 2,458.87 2,458.87 2,442.77 2,444.51 0.0M
2025-06-27 2,423.50 2,450.99 2,422.35 2,450.99 0.0M
2025-06-26 2,415.23 2,417.84 2,397.63 2,404.73 0.0M
2025-06-25 2,430.94 2,439.82 2,405.50 2,405.83 0.0M
2025-06-24 2,444.12 2,448.79 2,423.43 2,426.33 0.0M
2025-06-23 2,394.51 2,411.70 2,380.94 2,393.02 0.0M
2025-06-20 2,411.09 2,425.35 2,405.24 2,409.03 0.0M
2025-06-19 2,415.37 2,419.44 2,394.95 2,395.21 0.0M
2025-06-18 2,440.63 2,448.43 2,426.02 2,431.58 0.0M
2025-06-17 2,442.88 2,445.27 2,426.92 2,439.07 0.0M
2025-06-16 2,447.18 2,468.54 2,446.41 2,461.95 0.0M
2025-06-13 2,431.19 2,447.65 2,427.69 2,441.22 0.0M
2025-06-12 2,460.33 2,473.70 2,444.16 2,467.21 0.0M
2025-06-11 2,485.88 2,495.62 2,473.35 2,473.35 0.0M
2025-06-10 2,481.02 2,489.27 2,474.54 2,482.22 0.0M
2025-06-09 2,488.13 2,491.97 2,478.34 2,484.66 0.0M
2025-06-06 2,489.28 2,493.98 2,480.06 2,490.29 0.0M
2025-06-05 2,495.63 2,504.96 2,478.77 2,488.10 0.0M
2025-06-04 2,485.66 2,503.59 2,481.19 2,492.57 0.0M
2025-06-03 2,471.38 2,475.05 2,454.58 2,474.82 0.0M
2025-06-02 2,461.72 2,469.33 2,447.10 2,466.95 0.0M
2025-05-30 2,480.37 2,492.02 2,474.04 2,474.78 0.0M
2025-05-29 2,510.45 2,511.32 2,484.09 2,484.09 0.0M
2025-05-28 2,495.63 2,506.17 2,485.19 2,485.46 0.0M
2025-05-27 2,491.19 2,505.19 2,487.98 2,496.24 0.0M
2025-05-26 2,497.52 2,499.81 2,486.45 2,494.51 0.0M
2025-05-23 2,507.83 2,511.37 2,428.55 2,466.87 0.0M
2025-05-22 2,506.19 2,511.64 2,485.15 2,504.58 0.0M
2025-05-21 2,516.19 2,524.35 2,503.56 2,517.50 0.0M
2025-05-20 2,511.83 2,529.95 2,505.42 2,525.94 0.0M
2025-05-19 2,492.71 2,505.95 2,484.57 2,505.95 0.0M
2025-05-16 2,504.45 2,514.30 2,494.05 2,505.15 0.0M
2025-05-15 2,483.60 2,497.95 2,481.53 2,497.95 0.0M
2025-05-14 2,500.57 2,501.33 2,479.24 2,490.73 0.0M
2025-05-13 2,497.06 2,506.11 2,495.93 2,502.35 0.0M
2025-05-12 2,485.33 2,507.18 2,474.82 2,499.45 0.0M
2025-05-09 2,468.18 2,477.77 2,464.76 2,471.74 0.0M
2025-05-08 2,444.69 2,465.30 2,440.70 2,456.50 0.0M
2025-05-07 2,447.26 2,450.65 2,429.67 2,434.20 0.0M
2025-05-06 2,467.92 2,468.77 2,437.37 2,455.18 0.0M
2025-05-05 2,467.25 2,471.64 2,458.20 2,464.68 0.0M
2025-05-02 2,455.49 2,481.93 2,447.18 2,477.93 0.0M
2025-04-30 2,414.04 2,422.45 2,391.43 2,416.38 0.0M
2025-04-29 2,401.95 2,408.13 2,391.12 2,398.07 0.0M
2025-04-28 2,396.42 2,418.16 2,396.42 2,403.15 0.0M
2025-04-25 2,399.62 2,401.67 2,385.28 2,387.83 0.0M
2025-04-24 2,355.65 2,380.76 2,347.51 2,378.67 0.0M
2025-04-23 2,339.29 2,389.64 2,339.29 2,367.22 0.0M
2025-04-22 2,303.31 2,315.80 2,283.14 2,315.80 0.0M
2025-04-17 2,311.63 2,317.29 2,294.82 2,303.01 0.0M
2025-04-16 2,305.34 2,318.11 2,292.79 2,317.26 0.0M
2025-04-15 2,294.67 2,324.93 2,289.98 2,322.28 0.0M
2025-04-14 2,293.04 2,314.18 2,286.47 2,303.04 0.0M
2025-04-11 2,276.64 2,281.17 2,217.20 2,251.22 0.0M
2025-04-10 2,301.71 2,329.25 2,253.54 2,253.54 0.0M
2025-04-09 2,180.27 2,209.35 2,142.68 2,167.25 0.0M
2025-04-08 2,217.00 2,265.30 2,192.21 2,240.36 0.0M
2025-04-07 2,142.57 2,295.01 2,126.50 2,182.15 0.0M
2025-04-04 2,377.16 2,381.39 2,272.23 2,291.39 0.0M
2025-04-03 2,411.04 2,428.47 2,387.95 2,393.03 0.0M
2025-04-02 2,459.07 2,462.39 2,439.94 2,462.39 0.0M
2025-04-01 2,453.43 2,470.64 2,446.59 2,468.63 0.0M
2025-03-31 2,460.68 2,460.68 2,428.92 2,438.19 0.0M
2025-03-28 2,488.93 2,498.60 2,475.46 2,483.21 0.0M
2025-03-27 2,492.65 2,510.26 2,480.59 2,501.94 0.0M
2025-03-26 2,545.33 2,546.20 2,509.99 2,512.01 0.0M
2025-03-25 2,524.29 2,553.77 2,524.29 2,541.67 0.0M
2025-03-24 2,547.25 2,549.80 2,515.13 2,519.11 0.0M
2025-03-21 2,534.15 2,538.24 2,517.71 2,527.87 0.0M
2025-03-20 2,567.70 2,570.29 2,534.84 2,544.27 0.0M
2025-03-19 2,556.28 2,578.84 2,553.23 2,574.92 0.0M
2025-03-18 2,553.20 2,565.11 2,549.21 2,559.08 0.0M
2025-03-17 2,531.54 2,548.64 2,523.67 2,544.96 0.0M
2025-03-14 2,493.20 2,535.51 2,490.78 2,529.68 0.0M
2025-03-13 2,513.75 2,529.10 2,495.72 2,498.32 0.0M
2025-03-12 2,520.49 2,545.45 2,500.79 2,514.48 0.0M
2025-03-11 2,544.98 2,550.42 2,492.36 2,499.81 0.0M
2025-03-10 2,571.11 2,574.47 2,527.51 2,530.10 0.0M
2025-03-07 2,573.38 2,577.01 2,540.92 2,559.58 0.0M
2025-03-06 2,589.10 2,594.95 2,555.28 2,586.09 0.0M
2025-03-05 2,566.10 2,593.03 2,558.18 2,575.17 0.0M
2025-03-04 2,545.24 2,554.03 2,510.88 2,526.08 0.0M
2025-03-03 2,548.88 2,587.97 2,533.31 2,570.17 0.0M
2025-02-28 2,519.75 2,541.33 2,514.47 2,541.33 0.0M
2025-02-27 2,539.83 2,548.80 2,518.71 2,537.26 0.0M
2025-02-26 2,539.36 2,563.20 2,533.43 2,552.48 0.0M
2025-02-25 2,519.24 2,533.76 2,515.73 2,520.15 0.0M
2025-02-24 2,541.24 2,546.42 2,518.48 2,527.48 0.0M
2025-02-21 2,538.80 2,554.98 2,537.81 2,548.00 0.0M
2025-02-20 2,541.36 2,551.42 2,528.75 2,533.33 0.0M
2025-02-19 2,560.09 2,560.13 2,524.19 2,528.76 0.0M
2025-02-18 2,561.12 2,567.27 2,546.42 2,561.06 0.0M
2025-02-17 2,553.65 2,559.04 2,549.57 2,555.99 0.0M
2025-02-14 2,550.24 2,563.90 2,547.23 2,551.66 0.0M
2025-02-13 2,539.63 2,553.40 2,527.73 2,547.31 0.0M
2025-02-12 2,513.47 2,523.33 2,495.40 2,513.98 0.0M
2025-02-11 2,504.15 2,511.32 2,498.81 2,509.71 0.0M
2025-02-10 2,503.56 2,503.56 2,503.56 2,503.56 0.0M
2025-02-07 2,500.78 2,509.33 2,485.57 2,491.55 0.0M
2025-02-06 2,472.82 2,508.48 2,469.53 2,503.46 0.0M
2025-02-05 2,467.20 2,469.69 2,454.23 2,464.31 0.0M
2025-02-04 2,471.31 2,479.32 2,451.44 2,474.27 0.0M
2025-02-03 2,446.85 2,473.87 2,443.24 2,466.41 0.0M
2025-01-31 2,496.64 2,511.86 2,489.26 2,496.20 0.0M
2025-01-30 2,480.92 2,496.72 2,478.43 2,493.47 0.0M
2025-01-29 2,472.90 2,479.06 2,464.08 2,471.09 0.0M
2025-01-28 2,482.09 2,500.15 2,475.95 2,481.18 0.0M
2025-01-27 2,475.26 2,494.13 2,464.77 2,485.99 0.0M
2025-01-24 2,507.62 2,517.97 2,488.55 2,495.94 0.0M
2025-01-23 2,471.00 2,486.08 2,463.53 2,485.26 0.0M
2025-01-22 2,447.17 2,475.65 2,443.38 2,465.08 0.0M
2025-01-21 2,428.44 2,444.52 2,424.67 2,443.17 0.0M
2025-01-20 2,425.56 2,440.03 2,420.61 2,430.42 0.0M
2025-01-17 2,412.96 2,428.57 2,408.16 2,422.22 0.0M
2025-01-16 2,383.71 2,398.10 2,375.53 2,398.10 0.0M
2025-01-15 2,339.08 2,363.86 2,330.85 2,349.29 0.0M
2025-01-14 2,352.89 2,356.76 2,332.99 2,332.99 0.0M
2025-01-13 2,326.17 2,330.69 2,307.42 2,325.63 0.0M
2025-01-10 2,357.96 2,363.41 2,330.58 2,335.22 0.0M
2025-01-09 2,334.60 2,361.61 2,331.77 2,356.73 0.0M
2025-01-08 2,355.58 2,359.30 2,327.56 2,344.63 0.0M
2025-01-07 2,347.35 2,367.17 2,336.24 2,356.95 0.0M
2025-01-06 2,303.16 2,347.97 2,300.81 2,345.63 0.0M
2025-01-03 2,328.15 2,328.15 2,288.98 2,292.84 0.0M
2025-01-02 2,325.18 2,332.87 2,296.24 2,329.71 0.0M