CAC 40 Settlement

FCHISET
🏛️ france →
7,866.23
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 7,560.65 7,562.04 7,560.65 7,561.96 0.0M
2023-12-28 7,539.57 7,540.97 7,539.42 7,540.50 0.0M
2023-12-27 7,574.12 7,574.41 7,570.40 7,570.40 0.0M
2023-12-22 7,583.15 7,583.73 7,580.33 7,580.33 0.0M
2023-12-21 7,562.72 7,562.72 7,558.55 7,558.86 0.0M
2023-12-20 7,571.93 7,573.60 7,569.42 7,573.60 0.0M
2023-12-19 7,569.01 7,573.91 7,569.01 7,573.91 0.0M
2023-12-18 7,567.57 7,568.61 7,566.29 7,566.29 0.0M
2023-12-15 7,599.22 7,608.02 7,599.20 7,608.02 0.0M
2023-12-14 7,592.06 7,592.06 7,584.02 7,584.07 0.0M
2023-12-13 7,557.33 7,558.17 7,555.16 7,555.30 0.0M
2023-12-12 7,542.67 7,551.67 7,542.67 7,551.67 0.0M
2023-12-11 7,544.62 7,548.31 7,544.31 7,548.31 0.0M
2023-12-08 7,516.05 7,521.59 7,516.05 7,520.34 0.0M
2023-12-07 7,420.33 7,422.69 7,420.33 7,421.69 0.0M
2023-12-06 7,433.50 7,433.72 7,432.11 7,433.72 0.0M
2023-12-05 7,368.74 7,369.63 7,368.09 7,369.63 0.0M
2023-12-04 7,337.75 7,341.89 7,337.50 7,339.15 0.0M
2023-12-01 7,324.40 7,331.24 7,324.40 7,331.24 0.0M
2023-11-30 7,301.28 7,305.64 7,301.28 7,305.64 0.0M
2023-11-29 7,277.22 7,277.27 7,267.58 7,268.01 0.0M
2023-11-28 7,225.05 7,228.59 7,223.13 7,228.59 0.0M
2023-11-27 7,291.89 7,291.89 7,290.75 7,291.62 0.0M
2023-11-24 7,287.80 7,287.85 7,286.47 7,287.82 0.0M
2023-11-23 7,284.31 7,284.31 7,280.99 7,280.99 0.0M
2023-11-22 7,267.04 7,268.12 7,260.28 7,260.28 0.0M
2023-11-21 7,228.70 7,232.00 7,228.70 7,231.98 0.0M
2023-11-20 7,243.02 7,243.56 7,242.05 7,243.56 0.0M
2023-11-17 7,232.95 7,233.17 7,228.85 7,230.77 0.0M
2023-11-16 7,187.88 7,192.88 7,186.35 7,192.88 0.0M
2023-11-15 7,210.38 7,210.82 7,207.57 7,208.92 0.0M
2023-11-14 7,177.67 7,180.39 7,177.54 7,179.46 0.0M
2023-11-13 7,061.66 7,066.18 7,061.66 7,065.78 0.0M
2023-11-10 7,046.01 7,049.64 7,045.99 7,045.99 0.0M
2023-11-09 7,097.46 7,101.51 7,097.46 7,101.51 0.0M
2023-11-08 7,055.66 7,062.04 7,055.66 7,062.04 0.0M
2023-11-07 6,980.40 6,984.18 6,980.22 6,984.18 0.0M
2023-11-06 7,022.62 7,022.62 7,014.54 7,014.54 0.0M
2023-11-03 7,065.11 7,065.11 7,057.55 7,058.59 0.0M
2023-11-02 7,089.92 7,089.92 7,087.27 7,087.57 0.0M
2023-11-01 6,946.49 6,951.13 6,946.49 6,949.75 0.0M
2023-10-31 6,881.80 6,888.49 6,880.11 6,888.49 0.0M
2023-10-30 6,826.27 6,827.97 6,824.60 6,827.97 0.0M
2023-10-27 6,838.30 6,838.30 6,821.58 6,821.60 0.0M
2023-10-26 6,896.35 6,903.65 6,896.35 6,900.54 0.0M
2023-10-25 6,882.61 6,882.61 6,870.36 6,870.36 0.0M
2023-10-24 6,883.98 6,883.98 6,875.64 6,876.73 0.0M
2023-10-23 6,811.51 6,816.17 6,806.94 6,816.17 0.0M
2023-10-20 6,851.22 6,857.34 6,850.02 6,857.33 0.0M
2023-10-19 6,925.24 6,927.04 6,924.99 6,926.04 0.0M
2023-10-18 6,973.43 6,973.43 6,967.22 6,967.87 0.0M
2023-10-17 6,993.23 6,993.23 6,982.25 6,982.30 0.0M
2023-10-16 7,015.51 7,018.51 7,012.89 7,018.50 0.0M
2023-10-13 7,061.40 7,065.66 7,059.34 7,059.34 0.0M
2023-10-12 7,122.63 7,122.63 7,112.87 7,112.87 0.0M
2023-10-11 7,151.22 7,159.62 7,151.22 7,158.42 0.0M
2023-10-10 7,130.81 7,135.19 7,130.81 7,135.19 0.0M
2023-10-09 7,025.55 7,034.08 7,025.13 7,034.08 0.0M
2023-10-06 7,029.00 7,029.00 7,017.51 7,017.51 0.0M
2023-10-05 7,009.62 7,011.26 7,006.76 7,011.26 0.0M
2023-10-04 7,028.90 7,029.64 7,015.26 7,015.26 0.0M
2023-10-03 7,011.99 7,019.72 7,010.78 7,019.72 0.0M
2023-10-02 7,107.70 7,107.70 7,084.84 7,084.84 0.0M
2023-09-29 7,202.58 7,202.58 7,193.10 7,194.26 0.0M
2023-09-28 7,096.49 7,097.40 7,087.42 7,088.83 0.0M
2023-09-27 7,081.49 7,083.58 7,077.82 7,083.53 0.0M
2023-09-26 7,078.73 7,082.46 7,077.47 7,080.90 0.0M
2023-09-25 7,097.85 7,109.22 7,097.85 7,109.22 0.0M
2023-09-22 7,186.76 7,186.76 7,170.44 7,170.44 0.0M
2023-09-21 7,218.21 7,226.67 7,218.21 7,226.67 0.0M
2023-09-20 7,336.11 7,343.86 7,336.11 7,343.86 0.0M
2023-09-19 7,285.59 7,285.59 7,281.58 7,281.69 0.0M
2023-09-18 7,271.96 7,273.55 7,265.70 7,265.72 0.0M
2023-09-15 7,404.53 7,406.25 7,399.68 7,400.01 0.0M
2023-09-14 7,300.78 7,300.78 7,286.70 7,287.22 0.0M
2023-09-13 7,234.33 7,235.23 7,232.66 7,233.68 0.0M
2023-09-12 7,267.75 7,270.45 7,265.02 7,265.02 0.0M
2023-09-11 7,285.98 7,288.69 7,275.51 7,275.51 0.0M
2023-09-08 7,218.38 7,218.38 7,213.60 7,215.42 0.0M
2023-09-07 7,217.35 7,221.29 7,214.88 7,216.52 0.0M
2023-09-06 7,201.61 7,204.66 7,201.61 7,204.66 0.0M
2023-09-05 7,264.78 7,264.80 7,257.29 7,258.59 0.0M
2023-09-04 7,312.54 7,313.66 7,311.82 7,311.82 0.0M
2023-09-01 7,317.07 7,317.07 7,305.59 7,305.83 0.0M
2023-08-31 7,362.60 7,365.76 7,361.95 7,365.76 0.0M
2023-08-30 7,375.09 7,384.02 7,373.08 7,384.02 0.0M
2023-08-29 7,352.97 7,363.99 7,352.97 7,363.06 0.0M
2023-08-28 7,323.64 7,331.81 7,323.35 7,331.15 0.0M
2023-08-25 7,263.55 7,264.18 7,257.21 7,257.21 0.0M
2023-08-24 7,243.16 7,247.15 7,238.63 7,247.15 0.0M
2023-08-23 7,226.67 7,234.05 7,226.67 7,232.50 0.0M
2023-08-22 7,262.12 7,262.12 7,254.48 7,254.48 0.0M
2023-08-21 7,219.70 7,219.70 7,209.13 7,209.13 0.0M
2023-08-18 7,118.09 7,118.09 7,105.36 7,108.52 0.0M
2023-08-17 7,217.15 7,220.78 7,214.14 7,214.14 0.0M
2023-08-16 7,267.05 7,273.20 7,267.05 7,270.92 0.0M
2023-08-15 7,287.23 7,287.23 7,279.66 7,280.49 0.0M
2023-08-14 7,319.86 7,320.86 7,315.93 7,317.86 0.0M
2023-08-11 7,345.02 7,345.02 7,334.16 7,334.59 0.0M
2023-08-10 7,423.57 7,437.49 7,423.57 7,437.49 0.0M
2023-08-09 7,324.83 7,334.39 7,324.56 7,333.90 0.0M
2023-08-08 7,254.32 7,259.94 7,251.48 7,251.48 0.0M
2023-08-07 7,322.01 7,322.43 7,311.34 7,311.34 0.0M
2023-08-04 7,292.37 7,292.77 7,289.81 7,290.73 0.0M
2023-08-03 7,248.47 7,248.47 7,242.71 7,247.15 0.0M
2023-08-02 7,354.56 7,355.37 7,352.51 7,352.51 0.0M
2023-08-01 7,438.59 7,444.41 7,438.59 7,444.41 0.0M
2023-07-31 7,504.27 7,510.95 7,504.27 7,510.50 0.0M
2023-07-28 7,455.44 7,465.75 7,455.44 7,465.75 0.0M
2023-07-27 7,471.74 7,475.09 7,468.78 7,470.45 0.0M
2023-07-26 7,266.66 7,273.11 7,266.44 7,273.11 0.0M
2023-07-25 7,411.21 7,416.58 7,411.21 7,416.58 0.0M
2023-07-24 7,406.54 7,410.72 7,406.54 7,409.07 0.0M
2023-07-21 7,425.60 7,425.60 7,413.18 7,413.18 0.0M
2023-07-20 7,378.17 7,382.08 7,375.77 7,382.08 0.0M
2023-07-19 7,341.26 7,341.61 7,334.63 7,336.46 0.0M
2023-07-18 7,290.22 7,298.32 7,290.14 7,298.32 0.0M
2023-07-17 7,287.47 7,289.26 7,286.25 7,289.26 0.0M
2023-07-14 7,395.01 7,395.01 7,389.16 7,389.21 0.0M
2023-07-13 7,397.82 7,402.56 7,397.33 7,402.56 0.0M
2023-07-12 7,301.80 7,305.06 7,299.17 7,305.06 0.0M
2023-07-11 7,237.48 7,237.48 7,226.59 7,226.59 0.0M
2023-07-10 7,151.26 7,154.86 7,151.26 7,154.86 0.0M
2023-07-07 7,112.18 7,113.87 7,106.57 7,113.87 0.0M
2023-07-06 7,115.66 7,121.26 7,114.53 7,119.39 0.0M
2023-07-05 7,310.08 7,312.16 7,309.65 7,309.65 0.0M
2023-07-04 7,376.54 7,376.95 7,376.04 7,376.95 0.0M
2023-07-03 7,391.28 7,392.47 7,390.62 7,390.87 0.0M
2023-06-30 7,403.70 7,409.84 7,403.70 7,409.83 0.0M
2023-06-29 7,326.97 7,328.16 7,326.97 7,327.17 0.0M
2023-06-28 7,273.03 7,273.92 7,272.52 7,273.69 0.0M
2023-06-27 7,184.85 7,184.85 7,181.27 7,181.27 0.0M
2023-06-26 7,193.60 7,199.84 7,193.60 7,199.43 0.0M
2023-06-23 7,137.19 7,147.26 7,137.19 7,147.26 0.0M
2023-06-22 7,191.08 7,191.36 7,188.11 7,191.36 0.0M
2023-06-21 7,251.12 7,254.33 7,249.39 7,254.11 0.0M
2023-06-20 7,316.17 7,316.55 7,313.17 7,313.65 0.0M
2023-06-19 7,324.64 7,324.79 7,323.52 7,324.75 0.0M
2023-06-16 7,385.37 7,385.37 7,382.52 7,382.52 0.0M
2023-06-15 7,268.42 7,274.20 7,268.42 7,274.20 0.0M
2023-06-14 7,336.66 7,337.55 7,336.23 7,336.95 0.0M
2023-06-13 7,287.32 7,289.81 7,287.21 7,288.32 0.0M
2023-06-12 7,255.36 7,260.62 7,255.36 7,260.62 0.0M
2023-06-09 7,207.74 7,215.89 7,207.12 7,215.89 0.0M
2023-06-08 7,216.41 7,217.95 7,212.35 7,212.45 0.0M
2023-06-07 7,223.81 7,224.60 7,221.82 7,223.43 0.0M
2023-06-06 7,192.14 7,200.81 7,192.14 7,200.71 0.0M
2023-06-05 7,253.25 7,253.25 7,243.27 7,243.27 0.0M
2023-06-02 7,259.33 7,259.97 7,255.43 7,255.99 0.0M
2023-06-01 7,108.85 7,108.85 7,098.99 7,098.99 0.0M
2023-05-31 7,133.31 7,134.34 7,132.59 7,132.70 0.0M
2023-05-30 7,251.84 7,252.02 7,249.64 7,249.64 0.0M
2023-05-29 7,297.73 7,299.46 7,297.68 7,298.99 0.0M
2023-05-26 7,293.21 7,299.47 7,293.21 7,298.61 0.0M
2023-05-25 7,233.41 7,238.00 7,233.41 7,237.10 0.0M
2023-05-24 7,232.66 7,232.69 7,229.42 7,230.22 0.0M
2023-05-23 7,385.78 7,390.72 7,385.74 7,390.72 0.0M
2023-05-22 7,471.47 7,473.57 7,470.84 7,470.84 0.0M
2023-05-19 7,510.95 7,514.84 7,510.25 7,514.84 0.0M
2023-05-18 7,442.54 7,443.10 7,439.19 7,439.19 0.0M
2023-05-17 7,406.74 7,406.74 7,406.74 7,406.74 0.0M
2023-05-16 7,398.32 7,402.78 7,398.32 7,399.44 0.0M
2023-05-15 7,402.21 7,402.51 7,401.58 7,402.30 0.0M
2023-05-12 7,407.15 7,409.27 7,406.32 7,409.25 0.0M
2023-05-11 7,349.48 7,350.20 7,346.59 7,346.59 0.0M
2023-05-10 7,367.37 7,367.57 7,350.51 7,351.07 0.0M
2023-05-09 7,366.61 7,373.50 7,366.13 7,373.50 0.0M
2023-05-08 7,442.89 7,443.10 7,436.62 7,436.62 0.0M
2023-05-05 7,407.92 7,411.97 7,407.92 7,410.21 0.0M
2023-05-04 7,330.50 7,332.38 7,325.19 7,332.38 0.0M
2023-05-03 7,408.27 7,409.65 7,407.62 7,409.17 0.0M
2023-05-02 7,428.76 7,430.38 7,427.49 7,427.49 0.0M
2023-04-28 7,453.60 7,454.71 7,451.70 7,454.71 0.0M
2023-04-27 7,494.65 7,495.78 7,490.54 7,490.95 0.0M
2023-04-26 7,453.42 7,453.42 7,451.01 7,451.01 0.0M
2023-04-25 7,525.74 7,526.19 7,518.99 7,518.99 0.0M
2023-04-24 7,576.15 7,577.48 7,576.15 7,576.84 0.0M
2023-04-21 7,551.96 7,558.73 7,551.96 7,558.17 0.0M
2023-04-20 7,520.85 7,523.91 7,520.19 7,523.77 0.0M
2023-04-19 7,542.44 7,544.53 7,542.44 7,543.85 0.0M
2023-04-18 7,548.90 7,550.06 7,548.08 7,548.08 0.0M
2023-04-17 7,506.28 7,510.31 7,506.28 7,510.04 0.0M
2023-04-14 7,526.91 7,529.01 7,524.84 7,528.96 0.0M
2023-04-13 7,462.69 7,463.80 7,461.72 7,461.72 0.0M
2023-04-12 7,415.07 7,415.92 7,410.61 7,410.73 0.0M
2023-04-11 7,397.67 7,400.28 7,397.67 7,399.23 0.0M
2023-04-06 7,323.09 7,323.10 7,316.45 7,316.74 0.0M
2023-04-05 7,320.58 7,328.00 7,320.34 7,328.00 0.0M
2023-04-04 7,379.93 7,380.10 7,375.75 7,376.53 0.0M
2023-04-03 7,345.93 7,347.05 7,343.53 7,347.02 0.0M
2023-03-31 7,324.95 7,325.46 7,321.81 7,322.33 0.0M
2023-03-30 7,255.77 7,258.38 7,255.77 7,258.38 0.0M
2023-03-29 7,187.79 7,193.45 7,187.03 7,193.29 0.0M
2023-03-28 7,077.74 7,080.46 7,077.74 7,079.29 0.0M
2023-03-27 7,087.62 7,098.66 7,087.62 7,096.35 0.0M
2023-03-24 6,998.93 6,998.93 6,990.03 6,995.72 0.0M
2023-03-23 7,134.05 7,134.05 7,134.05 7,134.05 0.0M
2023-03-22 7,154.08 7,154.58 7,153.27 7,153.90 0.0M
2023-03-21 7,123.14 7,123.88 7,118.74 7,120.11 0.0M
2023-03-20 7,016.40 7,024.97 7,016.40 7,024.97 0.0M
2023-03-17 6,911.06 6,911.06 6,907.73 6,910.29 0.0M
2023-03-16 6,963.06 6,994.44 6,963.03 6,994.44 0.0M
2023-03-15 6,900.62 6,901.73 6,896.84 6,898.07 0.0M
2023-03-14 7,155.70 7,155.70 7,147.98 7,147.98 0.0M
2023-03-13 7,019.43 7,020.24 7,014.27 7,018.92 0.0M
2023-03-10 7,186.21 7,186.21 7,186.21 7,186.21 0.0M
2023-03-09 7,312.80 7,316.90 7,311.12 7,316.90 0.0M
2023-03-08 7,331.36 7,332.85 7,331.29 7,332.46 0.0M
2023-03-07 7,375.66 7,376.51 7,372.79 7,374.16 0.0M
2023-03-06 7,370.80 7,373.12 7,370.39 7,370.56 0.0M
2023-03-03 7,334.17 7,339.60 7,333.96 7,339.60 0.0M
2023-03-02 7,254.86 7,260.18 7,254.86 7,260.18 0.0M
2023-03-01 7,289.50 7,289.88 7,285.15 7,288.91 0.0M
2023-02-28 7,284.74 7,286.92 7,282.75 7,282.75 0.0M
2023-02-27 7,307.48 7,309.82 7,307.29 7,308.63 0.0M
2023-02-24 7,245.88 7,245.88 7,223.56 7,224.10 0.0M
2023-02-23 7,336.24 7,346.99 7,335.34 7,346.99 0.0M
2023-02-22 7,288.20 7,292.91 7,287.96 7,289.83 0.0M
2023-02-21 7,320.82 7,323.64 7,317.63 7,317.63 0.0M
2023-02-20 7,337.83 7,339.38 7,337.43 7,339.18 0.0M
2023-02-17 7,349.79 7,349.90 7,342.89 7,342.89 0.0M
2023-02-16 7,335.77 7,336.35 7,333.98 7,336.12 0.0M
2023-02-15 7,282.66 7,289.72 7,282.66 7,287.54 0.0M
2023-02-14 7,224.13 7,238.42 7,222.81 7,238.42 0.0M
2023-02-13 7,187.69 7,189.78 7,187.09 7,189.78 0.0M
2023-02-10 7,110.28 7,113.11 7,107.53 7,113.11 0.0M
2023-02-09 7,209.31 7,210.59 7,207.63 7,208.67 0.0M
2023-02-08 7,166.27 7,166.62 7,161.69 7,161.69 0.0M
2023-02-07 7,121.05 7,122.25 7,119.00 7,119.70 0.0M
2023-02-06 7,136.90 7,136.90 7,130.00 7,130.16 0.0M
2023-02-03 7,181.50 7,187.27 7,181.06 7,183.91 0.0M
2023-02-02 7,160.18 7,161.73 7,158.15 7,158.43 0.0M
2023-02-01 7,098.39 7,098.39 7,096.16 7,098.37 0.0M
2023-01-31 7,064.02 7,065.95 7,062.92 7,065.80 0.0M
2023-01-30 7,078.27 7,085.17 7,078.04 7,085.17 0.0M
2023-01-27 7,080.45 7,086.27 7,080.21 7,086.27 0.0M
2023-01-26 7,107.76 7,109.15 7,099.96 7,099.96 0.0M
2023-01-25 7,020.13 7,023.48 7,019.51 7,019.51 0.0M
2023-01-24 7,017.01 7,018.94 7,015.73 7,018.40 0.0M
2023-01-23 7,005.54 7,011.57 7,005.54 7,011.57 0.0M
2023-01-20 6,988.75 6,996.97 6,988.65 6,996.87 0.0M
2023-01-19 6,978.25 6,978.73 6,966.01 6,966.01 0.0M
2023-01-18 7,106.10 7,108.84 7,103.39 7,103.39 0.0M
2023-01-17 7,067.35 7,068.21 7,065.89 7,067.67 0.0M
2023-01-16 7,050.20 7,050.53 7,048.74 7,048.74 0.0M
2023-01-13 7,013.12 7,020.08 7,013.12 7,020.08 0.0M
2023-01-12 6,968.88 6,969.01 6,959.20 6,959.63 0.0M
2023-01-11 6,938.73 6,943.63 6,938.73 6,943.22 0.0M
2023-01-10 6,865.89 6,866.93 6,863.66 6,865.50 0.0M
2023-01-09 6,891.50 6,898.78 6,891.20 6,898.78 0.0M
2023-01-06 6,804.86 6,806.02 6,796.25 6,797.61 0.0M
2023-01-05 6,762.94 6,762.94 6,758.52 6,762.04 0.0M
2023-01-04 6,769.21 6,773.77 6,769.21 6,773.76 0.0M
2023-01-03 6,665.66 6,670.80 6,654.38 6,654.38 0.0M
2023-01-02 6,575.08 6,579.28 6,574.97 6,579.28 0.0M