CAC 40 Short GR

CACSH
🏛️ france →
108.67
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
2021-12-31 127.68 127.93 127.50 127.69 0.0M
2021-12-30 127.44 127.64 127.04 127.34 0.0M
2021-12-29 127.24 127.98 126.84 127.55 0.0M
2021-12-28 127.92 127.92 127.09 127.21 0.0M
2021-12-27 129.22 129.37 127.79 127.95 0.0M
2021-12-24 128.85 128.94 128.39 128.94 0.0M
2021-12-23 129.22 129.62 128.34 128.59 0.0M
2021-12-22 130.90 131.26 129.60 129.60 0.0M
2021-12-21 131.80 132.71 131.18 131.23 0.0M
2021-12-20 134.72 135.41 133.02 133.08 0.0M
2021-12-17 130.98 132.79 130.43 132.02 0.0M
2021-12-16 129.61 130.87 129.61 130.56 0.0M
2021-12-15 132.12 132.48 131.61 132.04 0.0M
2021-12-14 131.08 132.74 130.80 132.67 0.0M
2021-12-13 130.61 132.02 130.15 131.77 0.0M
2021-12-10 131.50 131.50 130.28 130.91 0.0M
2021-12-09 130.09 131.08 129.93 130.61 0.0M
2021-12-08 129.59 130.50 128.86 130.50 0.0M
2021-12-07 132.11 132.11 129.54 129.57 0.0M
2021-12-06 134.56 135.25 133.01 133.46 0.0M
2021-12-03 133.59 136.18 133.35 135.48 0.0M
2021-12-02 134.90 135.52 133.83 134.88 0.0M
2021-12-01 135.40 135.88 132.80 133.22 0.0M
2021-11-30 137.33 137.80 135.30 136.49 0.0M
2021-11-29 134.35 135.78 134.14 135.46 0.0M
2021-11-26 134.83 136.49 133.99 136.22 0.0M
2021-11-25 130.20 130.56 129.98 130.04 0.0M
2021-11-24 130.49 131.75 129.80 130.67 0.0M
2021-11-23 130.27 131.41 129.40 130.63 0.0M
2021-11-22 129.07 129.85 128.83 129.53 0.0M
2021-11-19 128.35 130.23 128.17 129.44 0.0M
2021-11-18 128.68 129.00 128.20 128.91 0.0M
2021-11-17 128.78 128.82 128.45 128.65 0.0M
2021-11-16 128.84 129.02 128.52 128.73 0.0M
2021-11-15 129.89 129.93 129.06 129.20 0.0M
2021-11-12 130.42 130.53 129.78 129.89 0.0M
2021-11-11 130.87 130.99 130.24 130.48 0.0M
2021-11-10 130.74 131.32 130.61 130.75 0.0M
2021-11-09 131.16 131.28 130.12 130.79 0.0M
2021-11-08 130.83 130.90 130.35 130.72 0.0M
2021-11-05 131.93 131.93 130.43 130.86 0.0M
2021-11-04 132.06 132.35 131.76 131.86 0.0M
2021-11-03 133.17 133.21 132.49 132.57 0.0M
2021-11-02 133.89 133.95 132.91 133.03 0.0M
2021-11-01 134.15 134.35 133.39 133.69 0.0M
2021-10-29 135.97 136.58 134.95 134.95 0.0M
2021-10-28 136.55 136.55 135.47 135.47 0.0M
2021-10-27 136.46 136.94 136.14 136.50 0.0M
2021-10-26 137.13 137.37 136.05 136.24 0.0M
2021-10-25 136.53 137.46 136.53 137.35 0.0M
2021-10-22 137.20 137.29 136.28 136.94 0.0M
2021-10-21 138.19 138.48 137.66 137.92 0.0M
2021-10-20 138.96 138.96 137.32 137.53 0.0M
2021-10-19 137.84 138.66 137.82 138.27 0.0M
2021-10-18 137.72 138.84 137.72 138.21 0.0M
2021-10-15 137.39 137.62 136.76 137.11 0.0M
2021-10-14 138.71 139.40 137.83 137.99 0.0M
2021-10-13 141.10 141.73 139.66 139.86 0.0M
2021-10-12 142.06 142.13 140.92 140.92 0.0M
2021-10-11 140.97 141.47 140.37 140.45 0.0M
2021-10-08 139.64 140.69 139.48 140.69 0.0M
2021-10-07 140.65 141.03 139.48 139.84 0.0M
2021-10-06 141.84 143.72 141.82 142.19 0.0M
2021-10-05 142.50 142.50 140.39 140.42 0.0M
2021-10-04 142.44 143.14 141.21 142.59 0.0M
2021-10-01 143.84 144.03 141.36 141.74 0.0M
2021-09-30 139.63 141.92 139.51 141.69 0.0M
2021-09-29 141.07 141.32 140.17 140.82 0.0M
2021-09-28 139.33 142.34 139.15 142.01 0.0M
2021-09-27 138.46 139.23 138.36 139.15 0.0M
2021-09-24 138.66 139.70 138.61 139.43 0.0M
2021-09-23 138.35 138.85 137.77 138.12 0.0M
2021-09-22 140.03 140.38 139.38 139.49 0.0M
2021-09-21 142.18 142.18 140.93 141.31 0.0M
2021-09-20 143.75 145.05 143.30 143.63 0.0M
2021-09-17 138.88 141.58 138.51 141.19 0.0M
2021-09-16 140.28 140.32 139.21 140.09 0.0M
2021-09-15 139.43 141.07 139.34 140.93 0.0M
2021-09-14 139.08 140.30 138.98 139.48 0.0M
2021-09-13 138.74 139.11 138.04 138.98 0.0M
2021-09-10 138.37 139.55 138.05 139.27 0.0M
2021-09-09 140.22 140.50 138.34 138.84 0.0M
2021-09-08 138.77 140.00 138.29 139.18 0.0M
2021-09-07 137.90 138.10 137.54 138.01 0.0M
2021-09-06 138.47 138.54 137.39 137.66 0.0M
2021-09-03 137.39 139.22 137.39 138.78 0.0M
2021-09-02 137.50 137.62 136.99 137.30 0.0M
2021-09-01 137.86 137.99 136.86 137.39 0.0M
2021-08-31 138.77 139.64 138.45 139.03 0.0M
2021-08-30 138.83 139.14 138.68 138.89 0.0M
2021-08-27 139.51 139.79 139.01 139.01 0.0M
2021-08-26 139.76 140.34 139.19 139.35 0.0M
2021-08-25 139.00 139.33 138.98 139.14 0.0M
2021-08-24 138.28 140.01 138.28 139.40 0.0M
2021-08-23 138.67 139.56 138.67 139.01 0.0M
2021-08-20 140.72 141.47 140.08 140.23 0.0M
2021-08-19 139.46 141.58 139.36 140.66 0.0M
2021-08-18 136.25 137.55 136.17 137.34 0.0M
2021-08-17 136.50 136.96 136.20 136.35 0.0M
2021-08-16 135.76 136.39 135.49 135.98 0.0M
2021-08-13 135.02 135.08 134.52 134.87 0.0M
2021-08-12 135.56 135.68 134.97 135.14 0.0M
2021-08-11 135.98 136.36 135.45 135.63 0.0M
2021-08-10 136.44 136.56 136.13 136.39 0.0M
2021-08-09 136.43 136.66 136.14 136.53 0.0M
2021-08-06 137.37 137.56 136.15 136.47 0.0M
2021-08-05 137.82 137.83 137.05 137.20 0.0M
2021-08-04 137.82 138.24 137.49 137.92 0.0M
2021-08-03 139.04 139.13 137.84 138.38 0.0M
2021-08-02 139.77 140.17 139.07 139.39 0.0M
2021-07-30 140.85 141.09 139.99 140.75 0.0M
2021-07-29 140.03 140.31 139.52 140.31 0.0M
2021-07-28 142.19 142.55 140.84 140.84 0.0M
2021-07-27 141.82 142.86 141.54 142.53 0.0M
2021-07-26 142.54 142.86 141.33 141.53 0.0M
2021-07-23 142.87 143.06 141.65 141.76 0.0M
2021-07-22 143.32 143.86 142.72 143.70 0.0M
2021-07-21 145.98 145.98 143.92 144.08 0.0M
2021-07-20 147.32 147.80 145.88 146.81 0.0M
2021-07-19 145.71 148.96 145.61 148.01 0.0M
2021-07-16 142.92 145.28 142.88 144.36 0.0M
2021-07-15 142.65 144.11 142.29 143.62 0.0M
2021-07-14 142.75 142.82 142.07 142.22 0.0M
2021-07-13 142.15 142.70 141.99 142.22 0.0M
2021-07-12 142.96 143.95 142.02 142.21 0.0M
2021-07-09 145.02 145.15 142.81 142.88 0.0M
2021-07-08 144.10 146.96 144.00 145.91 0.0M
2021-07-07 143.00 143.70 142.53 143.04 0.0M
2021-07-06 142.58 144.04 142.35 143.52 0.0M
2021-07-05 142.69 143.25 141.89 142.22 0.0M
2021-07-02 142.14 142.83 141.91 142.56 0.0M
2021-07-01 142.63 143.68 141.78 142.54 0.0M
2021-06-30 142.38 144.28 142.08 143.56 0.0M
2021-06-29 142.34 142.40 141.57 142.27 0.0M
2021-06-28 141.33 142.50 140.87 142.48 0.0M
2021-06-25 140.80 141.49 140.71 141.11 0.0M
2021-06-24 142.14 142.21 140.75 140.94 0.0M
2021-06-23 141.44 142.85 141.39 142.85 0.0M
2021-06-22 141.64 142.20 141.37 141.60 0.0M
2021-06-21 143.48 143.78 141.68 141.80 0.0M
2021-06-18 140.68 142.73 140.05 142.54 0.0M
2021-06-17 141.12 141.23 140.33 140.50 0.0M
2021-06-16 140.69 141.22 140.64 140.79 0.0M
2021-06-15 140.99 141.18 140.73 141.07 0.0M
2021-06-14 141.47 142.04 140.94 141.67 0.0M
2021-06-11 143.12 143.13 141.87 142.02 0.0M
2021-06-10 142.60 143.65 142.60 143.21 0.0M
2021-06-09 142.89 143.52 142.70 142.86 0.0M
2021-06-08 143.25 143.36 142.62 143.14 0.0M
2021-06-07 144.05 144.58 142.93 143.30 0.0M
2021-06-04 144.03 144.40 143.95 144.00 0.0M
2021-06-03 143.94 144.93 143.86 144.17 0.0M
2021-06-02 144.58 144.77 143.87 143.88 0.0M
2021-06-01 145.59 145.59 143.90 144.63 0.0M
2021-05-31 144.79 145.71 144.49 145.59 0.0M
2021-05-28 145.97 145.97 144.57 144.79 0.0M
2021-05-27 146.99 147.25 145.23 145.97 0.0M
2021-05-26 147.05 147.37 146.48 146.99 0.0M
2021-05-25 146.72 147.05 146.31 147.05 0.0M
2021-05-24 147.47 147.47 146.72 146.72 0.0M
2021-05-21 148.48 148.48 147.10 147.47 0.0M
2021-05-20 150.43 150.43 148.48 148.48 0.0M
2021-05-19 148.31 152.05 148.31 150.43 0.0M
2021-05-18 148.10 148.54 146.93 148.31 0.0M
2021-05-17 147.83 148.52 147.11 148.10 0.0M
2021-05-14 150.16 150.16 147.82 147.83 0.0M
2021-05-13 150.38 153.46 149.79 150.16 0.0M
2021-05-12 150.67 151.47 149.90 150.38 0.0M
2021-05-11 147.93 151.63 147.93 150.67 0.0M
2021-05-10 148.26 148.37 147.71 147.93 0.0M
2021-05-07 149.21 149.27 148.15 148.26 0.0M
2021-05-06 149.64 150.05 148.73 149.21 0.0M
2021-05-05 151.40 151.40 149.64 149.64 0.0M
2021-05-04 150.91 152.44 150.91 152.17 0.0M
2021-05-03 151.86 152.25 150.74 150.91 0.0M
2021-04-30 151.07 151.87 150.64 151.86 0.0M
2021-04-29 150.97 151.43 149.88 151.07 0.0M
2021-04-28 151.78 151.78 150.65 150.97 0.0M
2021-04-27 151.86 152.22 151.56 151.78 0.0M
2021-04-26 152.30 152.70 151.54 151.86 0.0M
2021-04-23 152.08 153.05 151.75 152.30 0.0M
2021-04-22 153.49 153.49 151.91 152.08 0.0M
2021-04-21 154.63 154.63 153.07 153.49 0.0M
2021-04-20 151.69 154.90 151.69 154.63 0.0M
2021-04-19 151.93 151.93 151.15 151.69 0.0M
2021-04-16 153.24 153.35 151.63 151.93 0.0M
2021-04-15 153.88 153.88 152.99 153.24 0.0M
2021-04-14 154.49 154.49 153.65 153.88 0.0M
2021-04-13 155.06 155.19 154.26 154.49 0.0M
2021-04-12 154.88 155.32 154.53 155.06 0.0M
2021-04-09 154.98 155.09 154.41 154.88 0.0M
2021-04-08 155.88 155.88 154.84 154.98 0.0M
2021-04-07 155.89 156.18 155.28 155.88 0.0M
2021-04-06 156.55 156.55 155.19 155.87 0.0M
2021-04-01 157.55 157.64 156.54 156.62 0.0M
2021-03-31 157.02 157.73 156.77 157.55 0.0M
2021-03-30 158.94 158.94 156.84 157.02 0.0M
2021-03-29 159.67 159.75 158.57 158.94 0.0M
2021-03-26 160.66 160.66 159.29 159.67 0.0M
2021-03-25 161.00 162.46 160.66 160.66 0.0M
2021-03-24 161.06 162.53 160.96 161.00 0.0M
2021-03-23 160.44 161.69 160.43 161.06 0.0M
2021-03-22 159.67 161.10 159.67 160.44 0.0M
2021-03-19 157.99 160.05 157.99 159.67 0.0M
2021-03-18 158.20 158.47 157.46 157.99 0.0M
2021-03-17 158.19 158.66 158.00 158.20 0.0M
2021-03-16 158.71 158.73 158.04 158.19 0.0M
2021-03-15 158.45 159.16 157.31 158.71 0.0M
2021-03-12 158.79 159.21 158.45 158.45 0.0M
2021-03-11 159.95 159.95 158.79 158.79 0.0M
2021-03-10 161.74 162.08 159.86 159.95 0.0M
2021-03-09 162.35 162.56 161.39 161.74 0.0M
2021-03-08 165.82 165.82 162.08 162.35 0.0M
2021-03-05 164.47 166.58 164.27 165.82 0.0M
2021-03-04 164.49 165.40 164.07 164.47 0.0M
2021-03-03 165.07 165.67 163.32 164.49 0.0M
2021-03-02 165.57 166.11 164.33 165.07 0.0M
2021-03-01 168.23 168.23 165.23 165.57 0.0M
2021-02-26 165.92 168.66 165.92 168.23 0.0M
2021-02-25 165.52 165.92 164.48 165.92 0.0M
2021-02-24 166.05 166.66 165.34 165.52 0.0M
2021-02-23 166.41 167.72 165.33 166.05 0.0M
2021-02-22 166.25 168.25 166.15 166.41 0.0M
2021-02-19 167.58 167.58 165.92 166.25 0.0M
2021-02-18 166.50 167.80 166.12 167.58 0.0M
2021-02-17 165.91 166.87 165.80 166.50 0.0M
2021-02-16 165.93 166.42 165.59 165.91 0.0M
2021-02-15 168.38 168.38 165.48 165.93 0.0M
2021-02-12 169.40 170.64 168.34 168.38 0.0M
2021-02-11 169.37 169.79 168.73 169.40 0.0M
2021-02-10 168.76 170.12 167.96 169.37 0.0M
2021-02-09 168.93 169.27 168.41 168.76 0.0M
2021-02-08 169.75 169.75 168.08 168.93 0.0M
2021-02-05 171.31 171.31 169.33 169.75 0.0M
2021-02-04 172.72 172.72 171.14 171.31 0.0M
2021-02-03 172.73 173.00 170.76 172.72 0.0M
2021-02-02 176.00 176.00 172.35 172.73 0.0M
2021-02-01 178.08 178.08 175.34 176.00 0.0M
2021-01-29 174.56 178.08 174.56 178.08 0.0M
2021-01-28 176.21 178.80 174.06 174.56 0.0M
2021-01-27 174.20 178.04 173.50 176.21 0.0M
2021-01-26 175.85 175.88 173.18 174.20 0.0M
2021-01-25 173.15 176.45 172.36 175.85 0.0M
2021-01-22 172.19 174.63 172.19 173.15 0.0M
2021-01-21 171.06 172.22 169.91 172.19 0.0M
2021-01-20 171.98 171.98 170.51 171.06 0.0M
2021-01-19 171.44 172.17 170.25 171.98 0.0M
2021-01-18 171.63 172.60 171.40 171.44 0.0M
2021-01-15 169.56 173.06 169.56 171.63 0.0M
2021-01-14 170.12 170.29 169.28 169.56 0.0M
2021-01-13 170.48 170.69 169.62 170.12 0.0M
2021-01-12 170.14 170.90 169.63 170.48 0.0M
2021-01-11 168.84 171.11 168.84 170.14 0.0M
2021-01-08 169.95 169.95 168.39 168.84 0.0M
2021-01-07 171.15 171.18 169.36 169.95 0.0M
2021-01-06 173.21 173.56 170.60 171.15 0.0M
2021-01-05 172.47 174.27 172.01 173.21 0.0M
2021-01-04 173.89 173.89 170.40 172.47 0.0M