Canada markets closed

Amundi CAC 40 UCITS ETF Dist (CAC.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
75.66-0.50 (-0.66%)
At close: 05:35PM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202476.1276.1875.4175.6675.66146,830
Jun 27, 202477.0077.1376.1276.1676.1623,986
Jun 26, 202477.9077.9476.4676.9876.9826,406
Jun 25, 202477.4677.6077.1077.5177.51160,738
Jun 24, 202477.3378.1777.1077.9477.94302,755
Jun 21, 202477.3177.5376.8576.9576.9550,180
Jun 20, 202476.6577.6576.6577.5477.5451,813
Jun 19, 202476.8777.0176.4076.4876.4838,469
Jun 18, 202476.9477.0076.3076.9776.9794,191
Jun 17, 202476.0076.4775.4676.3476.3490,274
Jun 14, 202477.4377.4875.2875.6275.62294,013
Jun 13, 202479.2479.3777.4877.6577.65405,618
Jun 12, 202478.9279.6078.8879.4779.4738,225
Jun 11, 202479.9980.1178.4778.7478.7448,186
Jun 10, 202479.0579.7178.9779.7179.7156,808
Jun 07, 202481.1281.1280.1480.7680.7620,368
Jun 06, 202481.1181.2780.8781.0681.0616,586
Jun 05, 202480.5781.0880.3080.7980.7913,246
Jun 04, 202480.5480.6379.9080.0280.0293,874
Jun 03, 202481.3781.4880.6680.7180.7133,258
May 31, 202480.5480.6980.3580.6580.6528,212
May 30, 202479.9580.5379.9580.5380.5334,200
May 29, 202480.9881.0079.9880.0880.08157,116
May 28, 202482.0482.0981.0081.1581.1516,117
May 27, 202481.3481.7481.2981.7481.7414,351
May 24, 202480.8581.4280.8081.3381.3325,666
May 23, 202481.5081.6881.1581.3381.3313,604
May 22, 202481.5981.5981.1581.2781.2726,400
May 21, 202481.9081.9381.2581.6881.6818,790
May 20, 202481.7582.2281.7581.9881.9810,912
May 17, 202481.8681.8881.3581.6681.6613,883
May 16, 202482.3682.3681.8181.9081.9026,859
May 15, 202482.4682.4981.9982.3582.3525,721
May 14, 202482.0282.2581.8882.2182.2114,547
May 13, 202482.0682.0981.7681.9781.9716,298
May 10, 202482.0282.2981.8281.9081.9027,693
May 09, 202481.0881.6080.8581.5681.5621,261
May 08, 202480.6681.3280.6681.1081.1016,691
May 07, 202480.1280.4779.7180.4280.4230,495
May 06, 202479.4180.0579.3579.7179.7124,095
May 03, 202479.0779.6978.8679.2579.2516,522
May 02, 202479.0979.0978.6778.7378.7329,989
Apr 30, 202480.1780.2079.1379.2979.298,815
Apr 29, 202480.4180.5079.9079.9079.9051,627
Apr 26, 202479.7780.3579.4880.1380.1318,647
Apr 25, 202480.0980.0978.7479.3379.3326,449
Apr 24, 202480.1280.5879.9280.0580.0520,164
Apr 23, 202479.8380.2279.6780.2280.2211,744
Apr 22, 202479.1879.8879.0679.4079.4026,638
Apr 19, 202478.5979.1878.3079.0579.0514,103
Apr 18, 202479.0179.2478.6479.0879.0818,974
Apr 17, 202478.5079.3878.5078.6778.6778,499
Apr 16, 202478.0378.5977.8778.0578.0527,355
Apr 15, 202479.4480.0079.0579.2279.2217,324
Apr 12, 202479.8179.9678.6378.9078.9023,617
Apr 11, 202479.3879.7278.5879.0279.029,912
Apr 10, 202479.7079.8178.6079.2679.2613,740
Apr 09, 202479.7179.8579.2079.3279.325,644
Apr 08, 202479.4880.2579.4580.0280.0212,897
Apr 05, 202479.3479.4478.8279.4179.4125,104
Apr 04, 202480.4180.7180.1980.3880.3864,757
Apr 03, 202480.1380.4579.9980.3480.3413,908
Apr 02, 202481.0081.3980.0080.0680.0662,038
Mar 28, 202481.1481.4080.9780.9780.9721,836
Mar 27, 202480.8081.2280.6780.9680.9624,208
Mar 26, 202480.5880.8480.3480.8480.8412,610
Mar 25, 202480.4880.6379.9880.5080.5016,409
Mar 22, 202480.5080.7380.2880.4480.4414,974
Mar 21, 202481.2381.2380.3880.7680.7628,022
Mar 20, 202480.2380.6380.2080.5880.5816,093
Mar 19, 202480.2780.9180.2080.8880.88340,748
Mar 18, 202480.5380.5980.1180.2780.2732,628
Mar 15, 202480.3280.8780.3280.4380.4346,771
Mar 14, 202480.6081.0080.2280.3080.30256,313
Mar 13, 202479.9480.4679.8280.3480.3437,788
Mar 12, 202479.4679.8679.0079.8279.8227,488
Mar 11, 202478.8279.1278.8079.1279.1220,418
Mar 08, 202479.0979.4079.0079.2379.2326,286
Mar 07, 202478.1679.2178.0079.0979.0924,983
Mar 06, 202478.1378.6078.1378.4978.4917,662
Mar 05, 202478.3878.5878.2078.2878.2825,825
Mar 04, 202478.2278.4678.1078.4678.4618,613
Mar 01, 202478.5578.5577.9778.2478.2410,670
Feb 29, 202478.6778.7278.2678.2678.2613,934
Feb 28, 202478.4378.5278.2878.4678.4610,158
Feb 27, 202478.2378.5178.1078.4778.4712,459
Feb 26, 202478.3978.4278.2078.2578.2514,020
Feb 23, 202478.1278.7077.9978.5878.5818,323
Feb 22, 202477.8678.1277.4978.0478.0417,953
Feb 21, 202477.0177.1776.8677.0977.0915,973
Feb 20, 202476.7077.0376.5476.9476.94199,936
Feb 19, 202476.4576.6876.2676.6176.6161,536
Feb 16, 202476.7676.9576.5276.6376.639,550
Feb 15, 202476.2276.4976.2276.4376.4313,657
Feb 14, 202475.2075.7875.1875.7775.7728,138
Feb 13, 202475.7875.8174.9775.2375.23188,007
Feb 12, 202475.7275.9075.6475.8975.8914,456
Feb 09, 202475.5275.6775.2075.4675.468,033
Feb 08, 202475.2575.8175.0775.6575.6518,129
Feb 07, 202475.4375.5075.1175.1675.1639,885
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...