CAC 40 Gross TR

PX1GR
🏛️ france →
25,323.34
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
2024-12-31 22,749.95 23,035.40 22,741.69 23,033.78 0.0M
2024-12-30 22,861.40 23,008.56 22,779.91 22,824.12 0.0M
2024-12-27 22,749.18 22,954.60 22,714.46 22,954.60 0.0M
2024-12-24 22,771.47 22,833.59 22,727.81 22,727.81 0.0M
2024-12-23 22,655.03 22,755.89 22,573.31 22,695.42 0.0M
2024-12-20 22,607.52 22,748.51 22,452.54 22,702.16 0.0M
2024-12-19 22,747.85 22,865.48 22,660.97 22,764.25 0.0M
2024-12-18 23,029.40 23,085.63 22,969.25 23,045.90 0.0M
2024-12-17 22,850.29 23,035.04 22,833.25 22,986.85 0.0M
2024-12-16 23,038.47 23,076.24 22,904.51 22,959.94 0.0M
2024-12-13 23,118.60 23,282.27 23,057.57 23,122.99 0.0M
2024-12-12 23,263.86 23,265.40 23,126.62 23,158.49 0.0M
2024-12-11 23,006.51 23,210.41 22,990.50 23,166.17 0.0M
2024-12-10 23,275.03 23,281.10 23,045.95 23,076.85 0.0M
2024-12-09 23,356.85 23,439.59 23,232.98 23,343.21 0.0M
2024-12-06 22,888.02 23,232.68 22,887.60 23,177.03 0.0M
2024-12-05 22,727.14 22,940.22 22,727.14 22,876.36 0.0M
2024-12-04 22,661.61 22,852.42 22,648.21 22,791.31 0.0M
2024-12-03 22,608.64 22,843.01 22,559.28 22,641.94 0.0M
2024-12-02 22,296.18 22,697.00 22,291.97 22,575.18 0.0M
2024-11-29 22,289.41 22,569.20 22,278.32 22,550.65 0.0M
2024-11-28 22,350.54 22,463.25 22,321.89 22,376.53 0.0M
2024-11-27 22,285.42 22,305.38 22,101.94 22,263.65 0.0M
2024-11-26 22,446.34 22,618.17 22,395.99 22,424.09 0.0M
2024-11-25 22,844.70 22,856.40 22,563.98 22,620.33 0.0M
2024-11-22 22,592.47 22,656.10 22,298.29 22,606.09 0.0M
2024-11-21 22,388.56 22,508.22 22,220.34 22,476.18 0.0M
2024-11-20 22,661.29 22,685.16 22,398.58 22,429.84 0.0M
2024-11-19 22,707.21 22,749.98 22,232.69 22,527.04 0.0M
2024-11-18 22,666.50 22,714.42 22,542.47 22,678.45 0.0M
2024-11-15 22,610.98 22,807.13 22,548.35 22,651.63 0.0M
2024-11-14 22,584.01 22,805.75 22,497.15 22,783.05 0.0M
2024-11-13 22,489.18 22,610.65 22,304.58 22,487.11 0.0M
2024-11-12 22,891.85 22,949.67 22,490.08 22,518.76 0.0M
2024-11-11 23,042.56 23,221.77 23,019.00 23,141.64 0.0M
2024-11-08 23,181.52 23,184.09 22,839.06 22,865.42 0.0M
2024-11-07 22,972.96 23,212.29 22,914.04 23,136.26 0.0M
2024-11-06 23,194.76 23,592.84 22,864.43 22,961.82 0.0M
2024-11-05 22,986.65 23,102.68 22,900.71 23,078.77 0.0M
2024-11-04 23,013.87 23,199.69 22,968.37 22,968.37 0.0M
2024-11-01 22,944.59 23,163.26 22,926.26 23,084.89 0.0M
2024-10-31 23,006.95 23,035.49 22,794.70 22,901.87 0.0M
2024-10-30 23,218.83 23,276.75 22,986.05 23,144.86 0.0M
2024-10-29 23,660.53 23,736.72 23,388.41 23,402.70 0.0M
2024-10-28 23,499.35 23,619.47 23,352.29 23,545.50 0.0M
2024-10-25 23,336.51 23,426.51 23,241.61 23,360.43 0.0M
2024-10-24 23,454.20 23,571.81 23,377.50 23,378.29 0.0M
2024-10-23 23,347.04 23,507.35 23,270.18 23,360.24 0.0M
2024-10-22 23,421.13 23,509.42 23,281.34 23,477.43 0.0M
2024-10-21 23,614.49 23,743.40 23,460.55 23,480.96 0.0M
2024-10-18 23,576.42 23,816.90 23,576.42 23,720.30 0.0M
2024-10-17 23,399.64 23,755.12 23,392.86 23,628.95 0.0M
2024-10-16 23,121.46 23,402.66 23,121.46 23,343.15 0.0M
2024-10-15 23,664.19 23,684.34 23,403.11 23,436.54 0.0M
2024-10-14 23,620.45 23,712.85 23,499.17 23,678.33 0.0M
2024-10-11 23,456.62 23,633.02 23,373.02 23,603.03 0.0M
2024-10-10 23,495.61 23,557.77 23,409.94 23,489.96 0.0M
2024-10-09 23,444.61 23,570.93 23,374.85 23,547.60 0.0M
2024-10-08 23,299.26 23,491.39 23,284.99 23,426.83 0.0M
2024-10-07 23,584.59 23,626.20 23,391.16 23,597.21 0.0M
2024-10-04 23,251.02 23,583.94 23,236.75 23,489.27 0.0M
2024-10-03 23,532.44 23,532.48 23,231.13 23,291.21 0.0M
2024-10-02 23,655.74 23,744.52 23,512.99 23,602.10 0.0M
2024-10-01 23,744.58 23,841.90 23,507.20 23,591.12 0.0M
2024-09-30 24,133.09 24,182.36 23,780.35 23,783.25 0.0M
2024-09-27 24,177.87 24,309.29 24,120.05 24,269.26 0.0M
2024-09-26 23,868.23 24,114.47 23,835.78 24,114.47 0.0M
2024-09-25 23,513.91 23,658.63 23,506.45 23,564.81 0.0M
2024-09-24 23,673.34 23,753.47 23,570.29 23,659.45 0.0M
2024-09-23 23,335.59 23,394.23 23,200.30 23,360.98 0.0M
2024-09-20 23,638.55 23,656.23 23,335.94 23,335.94 0.0M
2024-09-19 23,512.61 23,694.20 23,397.58 23,694.20 0.0M
2024-09-18 23,303.52 23,320.53 23,161.43 23,163.70 0.0M
2024-09-17 23,288.88 23,409.38 23,253.90 23,295.97 0.0M
2024-09-16 23,124.07 23,274.77 23,117.50 23,177.82 0.0M
2024-09-13 23,153.29 23,306.63 23,144.58 23,227.01 0.0M
2024-09-12 23,269.50 23,285.83 22,997.66 23,133.10 0.0M
2024-09-11 23,083.23 23,187.90 22,909.83 23,014.13 0.0M
2024-09-10 23,068.79 23,262.12 22,982.08 23,047.49 0.0M
2024-09-09 22,951.55 23,164.15 22,930.33 23,102.56 0.0M
2024-09-06 23,098.93 23,229.77 22,843.31 22,875.57 0.0M
2024-09-05 23,223.97 23,329.14 23,123.41 23,123.41 0.0M
2024-09-04 23,304.31 23,431.04 23,280.35 23,338.15 0.0M
2024-09-03 23,832.34 23,868.54 23,537.32 23,568.79 0.0M
2024-09-02 23,736.03 23,799.01 23,561.52 23,790.68 0.0M
2024-08-30 23,787.91 23,938.15 23,742.54 23,742.54 0.0M
2024-08-29 23,575.22 23,785.27 23,572.70 23,773.67 0.0M
2024-08-28 23,607.26 23,683.35 23,576.77 23,576.77 0.0M
2024-08-27 23,650.20 23,724.30 23,539.80 23,539.80 0.0M
2024-08-26 23,577.85 23,672.14 23,576.66 23,616.28 0.0M
2024-08-23 23,474.30 23,594.91 23,441.85 23,574.83 0.0M
2024-08-22 23,422.12 23,548.65 23,408.33 23,410.13 0.0M
2024-08-21 23,294.38 23,429.95 23,294.38 23,412.04 0.0M
2024-08-20 23,393.29 23,433.74 23,278.10 23,290.72 0.0M
2024-08-19 23,164.96 23,396.93 23,163.12 23,341.38 0.0M
2024-08-16 23,155.58 23,211.69 23,090.82 23,178.62 0.0M
2024-08-15 22,887.31 23,140.16 22,769.30 23,096.69 0.0M
2024-08-14 22,806.70 22,816.63 22,700.06 22,816.63 0.0M
2024-08-13 22,643.46 22,659.49 22,470.42 22,637.78 0.0M
2024-08-12 22,703.01 22,736.03 22,508.11 22,559.37 0.0M
2024-08-09 22,587.47 22,773.56 22,506.55 22,618.62 0.0M
2024-08-08 22,473.31 22,594.86 22,305.23 22,549.33 0.0M
2024-08-07 22,283.31 22,675.03 22,233.32 22,607.09 0.0M
2024-08-06 22,277.47 22,352.84 21,997.30 22,184.03 0.0M
2024-08-05 22,089.30 22,272.92 21,871.68 22,243.01 0.0M
2024-08-02 22,808.05 22,869.32 22,488.18 22,562.89 0.0M
2024-08-01 23,267.10 23,295.05 22,893.57 22,932.05 0.0M
2024-07-31 23,537.67 23,598.00 23,392.59 23,433.09 0.0M
2024-07-30 23,215.66 23,339.98 23,182.46 23,257.14 0.0M
2024-07-29 23,482.74 23,483.36 23,115.57 23,160.39 0.0M
2024-07-26 23,162.15 23,416.85 23,109.46 23,390.14 0.0M
2024-07-25 23,075.96 23,120.24 22,841.18 23,108.04 0.0M
2024-07-24 23,337.22 23,459.41 23,223.42 23,377.83 0.0M
2024-07-23 23,733.43 23,838.43 23,562.19 23,642.00 0.0M
2024-07-22 23,563.51 23,804.71 23,542.15 23,714.77 0.0M
2024-07-19 23,540.11 23,553.96 23,377.63 23,442.52 0.0M
2024-07-18 23,665.67 23,811.84 23,519.00 23,604.41 0.0M
2024-07-17 23,509.77 23,657.00 23,412.57 23,555.44 0.0M
2024-07-16 23,588.41 23,650.36 23,504.58 23,577.62 0.0M
2024-07-15 23,895.84 23,990.74 23,697.99 23,741.46 0.0M
2024-07-12 23,841.71 24,066.37 23,823.54 24,026.43 0.0M
2024-07-11 23,680.43 23,782.74 23,568.18 23,724.12 0.0M
2024-07-10 23,407.00 23,577.90 23,289.45 23,557.46 0.0M
2024-07-09 23,627.20 23,645.48 23,280.84 23,355.62 0.0M
2024-07-08 23,757.57 24,094.04 23,725.10 23,725.10 0.0M
2024-07-05 24,014.67 24,069.57 23,775.61 23,874.94 0.0M
2024-07-04 23,880.29 23,954.96 23,848.30 23,937.66 0.0M
2024-07-03 23,576.39 23,832.76 23,535.26 23,739.50 0.0M
2024-07-02 23,382.75 23,462.05 23,257.14 23,446.94 0.0M
2024-07-01 23,867.28 23,913.05 23,517.99 23,517.99 0.0M
2024-06-28 23,455.45 23,455.45 23,182.06 23,253.34 0.0M
2024-06-27 23,687.69 23,710.32 23,386.30 23,412.92 0.0M
2024-06-26 23,951.01 23,961.43 23,502.78 23,656.73 0.0M
2024-06-25 23,777.96 23,849.23 23,681.64 23,821.98 0.0M
2024-06-24 23,733.97 24,017.79 23,719.30 23,960.63 0.0M
2024-06-21 23,792.78 23,856.82 23,633.24 23,716.41 0.0M
2024-06-20 23,584.01 23,884.50 23,558.94 23,849.38 0.0M
2024-06-19 23,681.36 23,708.63 23,522.18 23,534.93 0.0M
2024-06-18 23,714.72 23,728.48 23,489.05 23,690.20 0.0M
2024-06-17 23,411.44 23,541.59 23,235.51 23,512.48 0.0M
2024-06-14 23,866.27 23,870.61 23,181.05 23,300.38 0.0M
2024-06-13 24,393.80 24,402.97 23,888.71 23,936.22 0.0M
2024-06-12 24,264.60 24,455.30 24,228.10 24,422.77 0.0M
2024-06-11 24,597.88 24,630.88 24,097.14 24,188.33 0.0M
2024-06-10 24,260.90 24,513.70 24,260.90 24,513.70 0.0M
2024-06-07 24,971.44 24,976.62 24,649.86 24,831.43 0.0M
2024-06-06 24,963.29 24,998.15 24,874.55 24,950.34 0.0M
2024-06-05 24,773.20 24,938.78 24,695.28 24,846.24 0.0M
2024-06-04 24,743.46 24,773.91 24,556.86 24,630.16 0.0M
2024-06-03 25,028.10 25,036.46 24,796.92 24,806.05 0.0M
2024-05-31 24,727.07 24,802.54 24,688.68 24,790.06 0.0M
2024-05-30 24,540.62 24,745.98 24,538.52 24,738.02 0.0M
2024-05-29 24,908.43 24,928.45 24,576.53 24,603.20 0.0M
2024-05-28 25,198.75 25,242.17 24,909.04 24,960.94 0.0M
2024-05-27 25,007.82 25,144.26 25,002.92 25,144.26 0.0M
2024-05-24 24,889.99 25,045.39 24,854.49 25,017.27 0.0M
2024-05-23 25,046.14 25,143.50 24,978.67 25,040.00 0.0M
2024-05-22 25,121.05 25,121.05 24,966.39 25,008.43 0.0M
2024-05-21 25,209.55 25,222.90 25,008.85 25,142.70 0.0M
2024-05-20 25,181.17 25,312.44 25,171.43 25,234.51 0.0M
2024-05-17 25,153.05 25,202.66 25,026.96 25,124.46 0.0M
2024-05-16 25,346.78 25,346.78 25,172.75 25,189.04 0.0M
2024-05-15 25,351.05 25,386.18 25,233.30 25,345.85 0.0M
2024-05-14 25,265.34 25,324.89 25,185.00 25,302.20 0.0M
2024-05-13 25,252.94 25,292.03 25,178.37 25,247.46 0.0M
2024-05-10 25,261.94 25,343.37 25,196.11 25,220.50 0.0M
2024-05-09 24,928.30 25,136.96 24,900.57 25,123.86 0.0M
2024-05-08 24,835.39 25,031.26 24,822.07 24,951.28 0.0M
2024-05-07 24,650.79 24,776.21 24,557.41 24,770.18 0.0M
2024-05-06 24,464.06 24,639.91 24,419.88 24,527.75 0.0M
2024-05-03 24,349.30 24,533.31 24,279.89 24,391.26 0.0M
2024-05-02 24,362.05 24,369.74 24,223.36 24,241.76 0.0M
2024-04-30 24,678.05 24,702.64 24,367.48 24,407.51 0.0M
2024-04-29 24,750.91 24,786.20 24,594.54 24,594.54 0.0M
2024-04-26 24,616.15 24,745.34 24,471.10 24,664.94 0.0M
2024-04-25 24,663.02 24,665.71 24,239.39 24,425.69 0.0M
2024-04-24 24,695.54 24,822.73 24,614.96 24,654.85 0.0M
2024-04-23 24,571.18 24,713.64 24,535.45 24,697.24 0.0M
2024-04-22 24,533.41 24,544.54 24,349.22 24,449.11 0.0M
2024-04-19 24,192.10 24,397.86 24,116.72 24,346.05 0.0M
2024-04-18 24,320.25 24,396.97 24,206.41 24,348.65 0.0M
2024-04-17 24,152.17 24,463.12 24,150.59 24,221.94 0.0M
2024-04-16 23,972.70 24,205.01 23,972.70 24,073.54 0.0M
2024-04-15 24,419.29 24,647.13 24,351.29 24,400.63 0.0M
2024-04-12 24,544.23 24,621.78 24,204.36 24,296.68 0.0M
2024-04-11 24,409.88 24,545.36 24,185.15 24,335.84 0.0M
2024-04-10 24,570.29 24,571.58 24,191.07 24,401.45 0.0M
2024-04-09 24,538.22 24,576.82 24,361.71 24,412.97 0.0M
2024-04-08 24,415.55 24,704.28 24,414.00 24,625.67 0.0M
2024-04-05 24,416.22 24,451.91 24,322.34 24,449.77 0.0M
2024-04-04 24,732.14 24,839.07 24,682.30 24,723.48 0.0M
2024-04-03 24,703.47 24,749.22 24,630.65 24,728.56 0.0M
2024-04-02 24,857.22 25,031.32 24,631.99 24,658.27 0.0M
2024-03-28 24,921.28 25,032.96 24,888.03 24,888.03 0.0M
2024-03-27 24,828.17 24,962.55 24,792.37 24,885.02 0.0M
2024-03-26 24,751.04 24,835.63 24,678.25 24,824.16 0.0M
2024-03-25 24,712.09 24,767.16 24,572.68 24,723.62 0.0M
2024-03-22 24,716.44 24,807.70 24,655.59 24,724.60 0.0M
2024-03-21 24,957.50 24,959.14 24,686.97 24,808.90 0.0M
2024-03-20 24,717.94 24,774.03 24,645.03 24,753.37 0.0M
2024-03-19 24,680.77 24,853.07 24,665.94 24,849.08 0.0M
2024-03-18 24,773.14 24,798.45 24,646.36 24,688.77 0.0M
2024-03-15 24,733.92 24,883.91 24,711.19 24,737.44 0.0M
2024-03-14 24,719.00 24,900.19 24,705.13 24,728.56 0.0M
2024-03-13 24,555.59 24,714.07 24,513.10 24,656.32 0.0M
2024-03-12 24,397.49 24,524.49 24,240.15 24,504.52 0.0M
2024-03-11 24,195.15 24,316.44 24,191.15 24,299.23 0.0M
2024-03-08 24,294.29 24,385.15 24,263.81 24,324.34 0.0M
2024-03-07 24,013.45 24,328.46 23,952.87 24,288.60 0.0M
2024-03-06 24,014.61 24,146.89 23,995.15 24,102.33 0.0M
2024-03-05 24,078.53 24,130.25 24,008.32 24,035.90 0.0M
2024-03-04 24,040.55 24,107.40 23,987.09 24,107.40 0.0M
2024-03-01 24,089.96 24,132.74 23,937.91 24,039.99 0.0M
2024-02-29 24,157.22 24,171.84 24,019.57 24,019.57 0.0M
2024-02-28 24,079.57 24,108.35 24,032.44 24,101.25 0.0M
2024-02-27 24,017.30 24,104.56 23,988.21 24,083.11 0.0M
2024-02-26 24,088.40 24,097.51 24,005.81 24,026.83 0.0M
2024-02-23 24,002.97 24,167.96 23,960.23 24,138.52 0.0M
2024-02-22 23,863.38 24,009.05 23,800.15 23,971.60 0.0M
2024-02-21 23,639.66 23,699.93 23,599.17 23,670.10 0.0M
2024-02-20 23,525.90 23,647.22 23,504.68 23,618.99 0.0M
2024-02-19 23,460.37 23,539.93 23,415.19 23,538.19 0.0M
2024-02-16 23,555.87 23,636.24 23,501.92 23,537.06 0.0M
2024-02-15 23,404.68 23,489.08 23,404.68 23,462.04 0.0M
2024-02-14 23,057.98 23,272.99 23,057.98 23,261.85 0.0M
2024-02-13 23,297.29 23,303.76 23,021.48 23,104.18 0.0M
2024-02-12 23,250.64 23,308.05 23,218.04 23,298.11 0.0M
2024-02-09 23,184.92 23,232.61 23,079.78 23,170.01 0.0M
2024-02-08 23,112.67 23,284.94 23,048.63 23,224.88 0.0M
2024-02-07 23,125.52 23,186.14 23,056.86 23,060.14 0.0M
2024-02-06 23,129.61 23,152.14 23,002.06 23,144.08 0.0M
2024-02-05 23,001.09 23,043.61 22,899.46 22,995.62 0.0M
2024-02-02 23,100.09 23,159.72 22,991.18 23,002.59 0.0M
2024-02-01 22,996.19 23,089.44 22,935.35 22,991.94 0.0M
2024-01-31 23,303.74 23,337.93 23,187.97 23,197.96 0.0M
2024-01-30 23,209.77 23,286.69 23,161.55 23,260.74 0.0M
2024-01-29 23,156.43 23,175.07 23,088.23 23,149.68 0.0M
2024-01-26 22,889.85 23,164.61 22,885.59 23,129.47 0.0M
2024-01-25 22,565.66 22,620.86 22,453.08 22,614.60 0.0M
2024-01-24 22,464.79 22,622.81 22,431.80 22,588.66 0.0M
2024-01-23 22,569.68 22,569.68 22,338.95 22,383.85 0.0M
2024-01-22 22,531.01 22,581.29 22,391.83 22,460.23 0.0M
2024-01-19 22,561.94 22,561.94 22,270.66 22,334.16 0.0M
2024-01-18 22,258.61 22,449.27 22,197.25 22,424.17 0.0M
2024-01-17 22,157.27 22,187.55 22,059.85 22,173.74 0.0M
2024-01-16 22,311.34 22,417.92 22,248.96 22,414.03 0.0M
2024-01-15 22,625.45 22,660.19 22,423.34 22,455.47 0.0M
2024-01-12 22,454.07 22,653.94 22,441.27 22,612.96 0.0M
2024-01-11 22,615.90 22,656.23 22,363.81 22,378.16 0.0M
2024-01-10 22,501.27 22,580.21 22,444.52 22,494.64 0.0M
2024-01-09 22,589.11 22,597.95 22,417.55 22,496.28 0.0M
2024-01-08 22,434.55 22,570.65 22,343.55 22,567.84 0.0M
2024-01-05 22,410.82 22,540.15 22,265.09 22,478.34 0.0M
2024-01-04 22,475.77 22,583.38 22,446.49 22,569.01 0.0M
2024-01-03 22,787.66 22,817.31 22,355.26 22,451.58 0.0M
2024-01-02 22,952.65 23,051.82 22,664.39 22,812.05 0.0M