CAC 40 Gross TR

PX1GR
🏛️ france →
25,356.11
Last Update: 2025-09-29
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
2021-12-31 20,359.62 20,388.26 20,319.59 20,357.80 0.0M
2021-12-30 20,399.08 20,462.58 20,368.51 20,415.31 0.0M
2021-12-29 20,432.02 20,496.18 20,313.19 20,381.98 0.0M
2021-12-28 20,325.98 20,456.67 20,325.14 20,437.73 0.0M
2021-12-27 20,121.91 20,346.74 20,099.87 20,321.83 0.0M
2021-12-24 20,182.99 20,254.93 20,168.70 20,168.70 0.0M
2021-12-23 20,126.99 20,263.45 20,064.36 20,224.38 0.0M
2021-12-22 19,872.55 20,069.33 19,819.00 20,069.33 0.0M
2021-12-21 19,739.16 19,831.00 19,604.99 19,822.63 0.0M
2021-12-20 19,307.06 19,560.42 19,204.20 19,552.59 0.0M
2021-12-17 19,871.25 19,955.32 19,594.72 19,713.48 0.0M
2021-12-16 20,078.57 20,078.57 19,887.99 19,936.72 0.0M
2021-12-15 19,704.61 19,779.74 19,651.74 19,716.31 0.0M
2021-12-14 19,861.85 19,903.22 19,613.05 19,624.32 0.0M
2021-12-13 19,935.76 20,005.81 19,720.60 19,759.79 0.0M
2021-12-10 19,802.27 19,988.58 19,802.27 19,891.28 0.0M
2021-12-09 20,017.18 20,042.94 19,867.53 19,938.36 0.0M
2021-12-08 20,097.37 20,210.99 19,956.41 19,956.41 0.0M
2021-12-07 19,729.12 20,105.41 19,729.12 20,100.98 0.0M
2021-12-06 19,376.29 19,595.75 19,277.39 19,532.32 0.0M
2021-12-03 19,517.98 19,552.29 19,147.85 19,247.10 0.0M
2021-12-02 19,330.32 19,488.34 19,239.21 19,333.10 0.0M
2021-12-01 19,273.51 19,636.69 19,204.80 19,578.10 0.0M
2021-11-30 19,001.10 19,290.73 18,935.24 19,120.90 0.0M
2021-11-29 19,424.18 19,453.57 19,222.02 19,267.34 0.0M
2021-11-26 19,377.24 19,508.74 19,121.84 19,163.50 0.0M
2021-11-25 20,095.78 20,129.55 20,039.63 20,119.28 0.0M
2021-11-24 20,051.91 20,156.92 19,857.99 20,023.62 0.0M
2021-11-23 20,086.58 20,223.39 19,910.81 20,030.42 0.0M
2021-11-22 20,273.85 20,311.81 20,152.84 20,202.10 0.0M
2021-11-19 20,389.99 20,419.24 20,093.53 20,218.21 0.0M
2021-11-18 20,339.78 20,415.10 20,288.07 20,302.63 0.0M
2021-11-17 20,323.43 20,376.01 20,316.92 20,344.90 0.0M
2021-11-16 20,315.10 20,365.99 20,286.49 20,332.82 0.0M
2021-11-15 20,153.33 20,281.71 20,146.96 20,260.39 0.0M
2021-11-12 20,072.56 20,171.80 20,056.61 20,154.58 0.0M
2021-11-11 20,005.19 20,101.24 19,986.75 20,064.05 0.0M
2021-11-10 20,026.05 20,046.21 19,937.29 20,023.18 0.0M
2021-11-09 19,961.83 20,121.00 19,942.35 20,017.80 0.0M
2021-11-08 20,013.04 20,085.52 20,001.87 20,029.76 0.0M
2021-11-05 19,848.77 20,075.02 19,848.77 20,010.75 0.0M
2021-11-04 19,831.21 19,874.94 19,786.83 19,860.12 0.0M
2021-11-03 19,665.94 19,767.21 19,661.07 19,754.55 0.0M
2021-11-02 19,562.45 19,705.40 19,552.89 19,687.44 0.0M
2021-11-01 19,526.14 19,635.19 19,495.33 19,591.52 0.0M
2021-10-29 19,266.12 19,412.63 19,180.11 19,412.63 0.0M
2021-10-28 19,186.52 19,338.38 19,186.52 19,338.38 0.0M
2021-10-27 19,200.29 19,244.51 19,132.75 19,194.29 0.0M
2021-10-26 19,107.71 19,257.68 19,074.04 19,231.21 0.0M
2021-10-25 19,192.75 19,192.75 19,062.98 19,078.76 0.0M
2021-10-22 19,101.65 19,228.22 19,088.09 19,137.93 0.0M
2021-10-21 18,965.85 19,039.93 18,925.50 19,002.87 0.0M
2021-10-20 18,862.01 19,086.30 18,862.01 19,058.12 0.0M
2021-10-19 19,016.46 19,019.84 18,902.47 18,956.50 0.0M
2021-10-18 19,034.48 19,035.37 18,877.79 18,965.74 0.0M
2021-10-15 19,082.70 19,175.23 19,051.46 19,120.39 0.0M
2021-10-14 18,903.44 19,022.11 18,811.37 19,000.14 0.0M
2021-10-13 18,586.34 18,776.05 18,502.95 18,750.51 0.0M
2021-10-12 18,459.98 18,610.50 18,449.83 18,610.50 0.0M
2021-10-11 18,604.70 18,684.70 18,537.85 18,674.25 0.0M
2021-10-08 18,785.00 18,807.24 18,644.25 18,644.25 0.0M
2021-10-07 18,653.49 18,804.95 18,603.75 18,758.52 0.0M
2021-10-06 18,501.04 18,503.51 18,251.06 18,454.20 0.0M
2021-10-05 18,421.81 18,693.43 18,421.81 18,690.55 0.0M
2021-10-04 18,430.85 18,590.16 18,339.56 18,410.28 0.0M
2021-10-01 18,249.51 18,574.54 18,224.50 18,524.02 0.0M
2021-09-30 18,803.42 18,819.79 18,500.00 18,530.62 0.0M
2021-09-29 18,614.18 18,731.86 18,582.06 18,646.56 0.0M
2021-09-28 18,856.24 18,881.39 18,449.41 18,492.23 0.0M
2021-09-27 18,974.35 18,988.29 18,869.98 18,880.86 0.0M
2021-09-24 18,951.31 18,959.59 18,808.51 18,845.51 0.0M
2021-09-23 18,994.88 19,073.58 18,927.53 19,025.82 0.0M
2021-09-22 18,770.67 18,856.44 18,724.78 18,841.36 0.0M
2021-09-21 18,491.59 18,651.48 18,491.59 18,602.14 0.0M
2021-09-20 18,291.94 18,350.62 18,119.59 18,307.29 0.0M
2021-09-17 18,941.09 18,991.07 18,578.61 18,631.25 0.0M
2021-09-16 18,754.68 18,895.59 18,750.27 18,779.84 0.0M
2021-09-15 18,871.29 18,883.86 18,650.62 18,669.34 0.0M
2021-09-14 18,920.51 18,934.35 18,754.14 18,866.01 0.0M
2021-09-13 18,967.51 19,061.75 18,916.70 18,933.94 0.0M
2021-09-10 19,020.15 19,063.82 18,860.57 18,896.63 0.0M
2021-09-09 18,769.15 19,023.00 18,730.24 18,956.03 0.0M
2021-09-08 18,967.72 19,033.53 18,797.96 18,911.13 0.0M
2021-09-07 19,088.28 19,138.70 19,059.90 19,073.29 0.0M
2021-09-06 19,011.70 19,159.31 19,000.65 19,122.71 0.0M
2021-09-03 19,164.92 19,164.92 18,906.89 18,970.98 0.0M
2021-09-02 19,150.16 19,221.49 19,133.12 19,178.24 0.0M
2021-09-01 19,102.69 19,239.45 19,084.91 19,165.81 0.0M
2021-08-31 18,979.09 19,022.44 18,860.14 18,943.15 0.0M
2021-08-30 18,971.81 18,992.34 18,929.38 18,963.35 0.0M
2021-08-27 18,881.03 18,948.75 18,842.49 18,948.09 0.0M
2021-08-26 18,847.28 18,925.47 18,768.78 18,903.03 0.0M
2021-08-25 18,951.68 18,954.59 18,906.48 18,932.67 0.0M
2021-08-24 19,049.76 19,049.76 18,814.17 18,898.15 0.0M
2021-08-23 18,997.45 18,997.45 18,877.82 18,951.44 0.0M
2021-08-20 18,724.16 18,809.91 18,624.85 18,789.83 0.0M
2021-08-19 18,900.46 18,917.61 18,604.46 18,732.49 0.0M
2021-08-18 19,352.80 19,363.27 19,168.76 19,198.17 0.0M
2021-08-17 19,318.17 19,360.89 19,252.07 19,339.20 0.0M
2021-08-16 19,423.83 19,463.68 19,332.36 19,392.87 0.0M
2021-08-13 19,533.85 19,605.27 19,525.79 19,555.28 0.0M
2021-08-12 19,457.16 19,541.80 19,438.77 19,516.80 0.0M
2021-08-11 19,397.17 19,473.24 19,343.07 19,447.37 0.0M
2021-08-10 19,332.94 19,376.84 19,316.33 19,340.25 0.0M
2021-08-09 19,335.50 19,375.85 19,302.74 19,320.31 0.0M
2021-08-06 19,204.93 19,376.35 19,178.03 19,331.02 0.0M
2021-08-05 19,143.59 19,250.85 19,143.59 19,229.58 0.0M
2021-08-04 19,144.42 19,188.25 19,086.13 19,130.47 0.0M
2021-08-03 18,978.38 19,140.82 18,965.68 19,066.88 0.0M
2021-08-02 18,880.11 18,973.26 18,827.28 18,931.01 0.0M
2021-07-30 18,737.97 18,851.50 18,706.30 18,751.02 0.0M
2021-07-29 18,848.35 18,916.49 18,810.59 18,810.59 0.0M
2021-07-28 18,565.87 18,741.25 18,518.45 18,741.25 0.0M
2021-07-27 18,616.13 18,652.55 18,478.26 18,521.78 0.0M
2021-07-26 18,522.03 18,681.06 18,479.61 18,654.14 0.0M
2021-07-23 18,484.01 18,643.55 18,460.40 18,626.43 0.0M
2021-07-22 18,426.48 18,502.76 18,357.69 18,379.08 0.0M
2021-07-21 18,097.70 18,350.88 18,096.50 18,330.56 0.0M
2021-07-20 17,935.51 18,109.31 17,877.91 17,997.01 0.0M
2021-07-19 18,144.42 18,157.67 17,731.58 17,852.72 0.0M
2021-07-16 18,502.02 18,507.16 18,199.47 18,318.07 0.0M
2021-07-15 18,540.19 18,586.63 18,349.24 18,412.46 0.0M
2021-07-14 18,527.10 18,616.15 18,518.93 18,596.81 0.0M
2021-07-13 18,606.33 18,627.97 18,534.64 18,597.06 0.0M
2021-07-12 18,502.46 18,624.03 18,373.26 18,599.28 0.0M
2021-07-09 18,247.78 18,523.61 18,231.84 18,514.70 0.0M
2021-07-08 18,372.85 18,383.97 18,002.07 18,138.44 0.0M
2021-07-07 18,514.88 18,575.75 18,424.92 18,509.88 0.0M
2021-07-06 18,572.65 18,602.45 18,380.51 18,449.28 0.0M
2021-07-05 18,558.42 18,663.14 18,485.84 18,619.57 0.0M
2021-07-02 18,632.20 18,662.79 18,541.83 18,577.92 0.0M
2021-07-01 18,569.31 18,677.97 18,433.89 18,580.66 0.0M
2021-06-30 18,604.32 18,643.10 18,355.59 18,450.28 0.0M
2021-06-29 18,609.71 18,711.25 18,601.27 18,619.25 0.0M
2021-06-28 18,745.57 18,807.20 18,589.35 18,592.57 0.0M
2021-06-25 18,818.42 18,830.38 18,725.37 18,776.42 0.0M
2021-06-24 18,643.92 18,824.47 18,634.67 18,799.91 0.0M
2021-06-23 18,738.56 18,745.05 18,552.67 18,552.67 0.0M
2021-06-22 18,713.77 18,748.36 18,638.80 18,718.06 0.0M
2021-06-21 18,473.26 18,708.12 18,434.47 18,692.70 0.0M
2021-06-18 18,847.12 18,932.25 18,572.22 18,597.81 0.0M
2021-06-17 18,789.03 18,895.66 18,774.67 18,872.70 0.0M
2021-06-16 18,847.95 18,853.21 18,776.73 18,834.17 0.0M
2021-06-15 18,808.03 18,842.67 18,782.66 18,797.01 0.0M
2021-06-14 18,745.31 18,815.50 18,670.95 18,719.28 0.0M
2021-06-11 18,532.41 18,694.56 18,531.10 18,674.89 0.0M
2021-06-10 18,601.12 18,601.12 18,464.34 18,521.65 0.0M
2021-06-09 18,563.15 18,588.30 18,482.37 18,567.45 0.0M
2021-06-08 18,517.20 18,597.90 18,503.12 18,532.27 0.0M
2021-06-07 18,416.24 18,558.79 18,347.87 18,511.18 0.0M
2021-06-04 18,420.38 18,430.73 18,372.65 18,424.33 0.0M
2021-06-03 18,432.57 18,442.90 18,305.59 18,402.42 0.0M
2021-06-02 18,351.48 18,441.74 18,329.43 18,440.90 0.0M
2021-06-01 18,292.57 18,437.18 18,276.45 18,346.25 0.0M
2021-05-31 18,329.04 18,365.79 18,211.55 18,226.85 0.0M
2021-05-28 18,242.03 18,356.73 18,230.01 18,329.60 0.0M
2021-05-27 18,025.36 18,273.69 18,025.36 18,183.25 0.0M
2021-05-26 18,093.52 18,121.11 18,012.12 18,058.61 0.0M
2021-05-25 18,125.62 18,143.20 18,051.26 18,051.26 0.0M
2021-05-24 18,056.90 18,092.24 18,019.57 18,092.24 0.0M
2021-05-21 17,930.98 18,047.18 17,905.80 18,002.94 0.0M
2021-05-20 17,748.78 17,882.20 17,667.87 17,882.20 0.0M
2021-05-19 17,736.95 17,788.94 17,455.84 17,653.78 0.0M
2021-05-18 18,058.55 18,077.51 17,882.84 17,910.65 0.0M
2021-05-17 18,020.22 18,056.79 17,885.43 17,936.17 0.0M
2021-05-14 17,831.56 17,971.86 17,734.11 17,970.36 0.0M
2021-05-13 17,503.76 17,739.83 17,308.76 17,696.82 0.0M
2021-05-12 17,616.05 17,727.55 17,543.82 17,671.57 0.0M
2021-05-11 17,769.85 17,798.10 17,521.74 17,637.89 0.0M
2021-05-10 17,998.04 17,998.66 17,918.45 17,971.68 0.0M
2021-05-07 17,942.87 17,946.01 17,812.38 17,933.32 0.0M
2021-05-06 17,797.14 17,877.52 17,720.94 17,820.09 0.0M
2021-05-05 17,615.94 17,769.53 17,589.77 17,769.53 0.0M
2021-05-04 17,669.66 17,771.32 17,444.15 17,480.37 0.0M
2021-05-03 17,564.98 17,647.15 17,473.19 17,627.55 0.0M
2021-04-30 17,651.07 17,661.74 17,518.44 17,520.17 0.0M
2021-04-29 17,720.37 17,751.79 17,570.36 17,612.65 0.0M
2021-04-28 17,586.50 17,661.66 17,559.70 17,624.98 0.0M
2021-04-27 17,531.02 17,556.61 17,480.89 17,532.14 0.0M
2021-04-26 17,468.79 17,560.23 17,426.78 17,523.17 0.0M
2021-04-23 17,478.82 17,537.95 17,388.23 17,474.10 0.0M
2021-04-22 17,396.67 17,519.48 17,383.77 17,500.16 0.0M
2021-04-21 17,258.39 17,387.81 17,252.71 17,341.78 0.0M
2021-04-20 17,538.29 17,549.97 17,184.01 17,214.88 0.0M
2021-04-19 17,550.84 17,618.71 17,546.47 17,556.28 0.0M
2021-04-16 17,369.36 17,564.21 17,368.40 17,529.46 0.0M
2021-04-15 17,339.78 17,410.03 17,313.44 17,381.89 0.0M
2021-04-14 17,327.10 17,336.16 17,271.49 17,310.63 0.0M
2021-04-13 17,208.28 17,267.84 17,165.37 17,242.37 0.0M
2021-04-12 17,195.58 17,239.36 17,151.52 17,179.85 0.0M
2021-04-09 17,207.51 17,254.59 17,179.12 17,201.39 0.0M
2021-04-08 17,156.66 17,207.10 17,136.74 17,191.12 0.0M
2021-04-07 17,112.79 17,159.51 17,060.60 17,093.37 0.0M
2021-04-06 17,161.83 17,172.65 17,079.65 17,095.27 0.0M
2021-04-01 16,951.19 17,024.95 16,907.12 17,016.13 0.0M
2021-03-31 16,966.11 17,001.58 16,897.02 16,916.51 0.0M
2021-03-30 16,853.24 16,994.17 16,844.47 16,974.54 0.0M
2021-03-29 16,715.11 16,811.75 16,688.25 16,772.30 0.0M
2021-03-26 16,671.14 16,737.30 16,624.38 16,697.87 0.0M
2021-03-25 16,481.17 16,596.38 16,411.44 16,596.38 0.0M
2021-03-24 16,434.93 16,565.91 16,404.05 16,562.06 0.0M
2021-03-23 16,550.99 16,621.31 16,491.17 16,556.53 0.0M
2021-03-22 16,599.83 16,673.29 16,552.10 16,621.09 0.0M
2021-03-19 16,767.43 16,841.27 16,662.98 16,702.91 0.0M
2021-03-18 16,920.82 16,939.48 16,832.00 16,883.45 0.0M
2021-03-17 16,843.10 16,882.23 16,812.81 16,861.23 0.0M
2021-03-16 16,848.93 16,878.97 16,805.39 16,862.95 0.0M
2021-03-15 16,900.97 16,956.97 16,760.24 16,808.75 0.0M
2021-03-12 16,793.88 16,838.21 16,757.06 16,838.21 0.0M
2021-03-11 16,720.16 16,802.58 16,695.81 16,802.58 0.0M
2021-03-10 16,472.36 16,690.83 16,464.49 16,682.27 0.0M
2021-03-09 16,439.17 16,535.40 16,417.11 16,499.64 0.0M
2021-03-08 16,215.45 16,464.92 16,149.00 16,438.43 0.0M
2021-03-05 16,136.25 16,256.20 16,028.00 16,103.30 0.0M
2021-03-04 16,153.67 16,276.09 16,145.13 16,236.98 0.0M
2021-03-03 16,266.37 16,350.54 16,120.04 16,235.35 0.0M
2021-03-02 16,080.95 16,251.14 16,077.89 16,178.72 0.0M
2021-03-01 16,069.99 16,163.17 16,055.81 16,130.96 0.0M
2021-02-26 15,916.26 16,062.01 15,839.88 15,881.56 0.0M
2021-02-25 16,219.90 16,246.74 16,106.20 16,106.20 0.0M
2021-02-24 16,065.32 16,162.59 16,034.66 16,145.42 0.0M
2021-02-23 16,098.82 16,164.69 15,933.63 16,094.91 0.0M
2021-02-22 15,976.92 16,085.99 15,882.28 16,060.38 0.0M
2021-02-19 15,976.15 16,108.99 15,966.80 16,077.41 0.0M
2021-02-18 16,033.40 16,092.60 15,929.90 15,951.47 0.0M
2021-02-17 16,045.25 16,123.95 16,019.74 16,055.93 0.0M
2021-02-16 16,141.12 16,145.25 16,064.61 16,113.54 0.0M
2021-02-15 15,962.54 16,154.90 15,934.29 16,112.75 0.0M
2021-02-12 15,737.99 15,886.57 15,672.05 15,882.81 0.0M
2021-02-11 15,830.66 15,850.32 15,752.28 15,788.55 0.0M
2021-02-10 15,926.38 15,926.38 15,721.31 15,791.27 0.0M
2021-02-09 15,882.40 15,882.40 15,801.37 15,849.02 0.0M
2021-02-08 15,841.05 15,912.43 15,799.15 15,833.69 0.0M
2021-02-05 15,702.00 15,797.49 15,671.65 15,759.13 0.0M
2021-02-04 15,506.09 15,632.96 15,501.05 15,617.91 0.0M
2021-02-03 15,623.62 15,667.66 15,466.27 15,491.24 0.0M
2021-02-02 15,345.23 15,523.87 15,341.38 15,491.40 0.0M
2021-02-01 15,152.56 15,264.60 15,120.12 15,208.93 0.0M
2021-01-29 15,097.15 15,245.49 15,034.98 15,034.98 0.0M
2021-01-28 15,058.73 15,387.91 14,979.33 15,344.94 0.0M
2021-01-27 15,364.48 15,442.22 15,041.16 15,203.21 0.0M
2021-01-26 15,241.17 15,469.60 15,235.16 15,381.16 0.0M
2021-01-25 15,537.67 15,550.92 15,185.44 15,238.70 0.0M
2021-01-22 15,507.45 15,520.91 15,347.51 15,481.55 0.0M
2021-01-21 15,761.95 15,777.86 15,565.71 15,568.46 0.0M
2021-01-20 15,637.04 15,722.38 15,601.04 15,673.31 0.0M
2021-01-19 15,727.06 15,747.86 15,572.40 15,590.24 0.0M
2021-01-18 15,549.64 15,643.11 15,548.89 15,639.88 0.0M
2021-01-15 15,727.40 15,748.98 15,490.84 15,624.34 0.0M
2021-01-14 15,764.89 15,843.74 15,749.81 15,817.72 0.0M
2021-01-13 15,728.12 15,811.97 15,713.61 15,766.29 0.0M
2021-01-12 15,792.83 15,811.94 15,694.14 15,733.73 0.0M
2021-01-11 15,827.52 15,881.62 15,673.82 15,765.62 0.0M
2021-01-08 15,902.49 15,931.17 15,803.84 15,889.40 0.0M
2021-01-07 15,733.91 15,840.38 15,673.91 15,786.29 0.0M
2021-01-06 15,594.61 15,726.62 15,462.03 15,677.02 0.0M
2021-01-05 15,484.89 15,602.01 15,398.24 15,493.26 0.0M
2021-01-04 15,630.81 15,748.59 15,502.56 15,561.07 0.0M