UK markets closed

Ostrum Actions CAC 40 (0P000029OS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2,715.60+4.69 (+0.17%)
At close: 10:00PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 2024------
15 May 20242,715.602,715.602,715.602,715.602,715.60-
14 May 20242,710.912,710.912,710.912,710.912,710.91-
13 May 20242,705.092,705.092,705.092,705.092,705.09-
13 May 202466.06 Dividend
10 May 20242,768.262,768.262,768.262,768.262,702.20-
09 May 2024------
08 May 2024------
07 May 20242,718.902,718.902,718.902,718.902,654.02-
06 May 20242,692.302,692.302,692.302,692.302,628.05-
03 May 20242,677.342,677.342,677.342,677.342,613.45-
02 May 20242,661.062,661.062,661.062,661.062,597.56-
30 Apr 20242,679.272,679.272,679.272,679.272,615.33-
29 Apr 20242,699.842,699.842,699.842,699.842,635.41-
26 Apr 20242,707.612,707.612,707.612,707.612,643.00-
25 Apr 20242,681.242,681.242,681.242,681.242,617.26-
24 Apr 20242,706.512,706.512,706.512,706.512,641.92-
23 Apr 20242,711.192,711.192,711.192,711.192,646.49-
22 Apr 20242,683.902,683.902,683.902,683.902,619.85-
19 Apr 20242,673.492,673.492,673.492,673.492,609.69-
18 Apr 20242,673.872,673.872,673.872,673.872,610.06-
17 Apr 20242,659.952,659.952,659.952,659.952,596.47-
16 Apr 20242,643.602,643.602,643.602,643.602,580.51-
15 Apr 20242,679.952,679.952,679.952,679.952,616.00-
12 Apr 20242,668.532,668.532,668.532,668.532,604.85-
11 Apr 20242,672.872,672.872,672.872,672.872,609.09-
10 Apr 20242,680.092,680.092,680.092,680.092,616.13-
09 Apr 20242,681.382,681.382,681.382,681.382,617.39-
08 Apr 20242,704.772,704.772,704.772,704.772,640.23-
05 Apr 20242,685.402,685.402,685.402,685.402,621.32-
04 Apr 20242,715.512,715.512,715.512,715.512,650.71-
03 Apr 20242,716.042,716.042,716.042,716.042,651.23-
02 Apr 20242,708.402,708.402,708.402,708.402,643.77-
28 Mar 20242,733.772,733.772,733.772,733.772,668.53-
27 Mar 20242,733.422,733.422,733.422,733.422,668.19-
26 Mar 20242,726.672,726.672,726.672,726.672,661.60-
25 Mar 20242,715.662,715.662,715.662,715.662,650.85-
22 Mar 20242,715.802,715.802,715.802,715.802,650.99-
21 Mar 20242,725.072,725.072,725.072,725.072,660.04-
20 Mar 20242,719.032,719.032,719.032,719.032,654.14-
19 Mar 20242,729.562,729.562,729.562,729.562,664.42-
18 Mar 20242,712.002,712.002,712.002,712.002,647.28-
15 Mar 20242,717.502,717.502,717.502,717.502,652.65-
14 Mar 20242,716.522,716.522,716.522,716.522,651.69-
13 Mar 20242,708.642,708.642,708.642,708.642,644.00-
12 Mar 20242,691.912,691.912,691.912,691.912,627.67-
11 Mar 20242,669.422,669.422,669.422,669.422,605.72-
08 Mar 20242,672.292,672.292,672.292,672.292,608.52-
07 Mar 20242,668.382,668.382,668.382,668.382,604.70-
06 Mar 20242,647.942,647.942,647.942,647.942,584.75-
05 Mar 20242,640.672,640.672,640.672,640.672,577.65-
04 Mar 20242,648.572,648.572,648.572,648.572,585.37-
01 Mar 20242,641.212,641.212,641.212,641.212,578.18-
29 Feb 20242,638.982,638.982,638.982,638.982,576.01-
28 Feb 20242,647.922,647.922,647.922,647.922,584.73-
27 Feb 20242,645.912,645.912,645.912,645.912,582.77-
26 Feb 20242,639.762,639.762,639.762,639.762,576.77-
23 Feb 20242,652.112,652.112,652.112,652.112,588.82-
22 Feb 20242,633.852,633.852,633.852,633.852,571.00-
21 Feb 20242,600.652,600.652,600.652,600.652,538.59-
20 Feb 20242,595.102,595.102,595.102,595.102,533.17-
19 Feb 20242,586.222,586.222,586.222,586.222,524.50-
16 Feb 20242,586.212,586.212,586.212,586.212,524.49-
15 Feb 20242,578.002,578.002,578.002,578.002,516.48-
14 Feb 20242,556.072,556.072,556.072,556.072,495.07-
13 Feb 20242,538.632,538.632,538.632,538.632,478.05-
12 Feb 20242,560.022,560.022,560.022,560.022,498.93-
09 Feb 20242,546.032,546.032,546.032,546.032,485.27-
08 Feb 20242,552.042,552.042,552.042,552.042,491.14-
07 Feb 20242,533.972,533.972,533.972,533.972,473.50-
06 Feb 20242,543.322,543.322,543.322,543.322,482.63-
05 Feb 20242,526.932,526.932,526.932,526.932,466.63-
02 Feb 20242,527.752,527.752,527.752,527.752,467.43-
01 Feb 20242,526.582,526.582,526.582,526.582,466.29-
31 Jan 20242,549.222,549.222,549.222,549.222,488.39-
30 Jan 20242,556.092,556.092,556.092,556.092,495.09-
29 Jan 20242,543.902,543.902,543.902,543.902,483.19-
26 Jan 20242,541.712,541.712,541.712,541.712,481.06-
25 Jan 20242,485.142,485.142,485.142,485.142,425.84-
24 Jan 20242,482.392,482.392,482.392,482.392,423.15-
23 Jan 20242,459.852,459.852,459.852,459.852,401.15-
22 Jan 20242,468.302,468.302,468.302,468.302,409.40-
19 Jan 20242,454.472,454.472,454.472,454.472,395.90-
18 Jan 20242,464.422,464.422,464.422,464.422,405.61-
17 Jan 20242,436.912,436.912,436.912,436.912,378.76-
16 Jan 20242,463.342,463.342,463.342,463.342,404.56-
15 Jan 20242,467.832,467.832,467.832,467.832,408.94-
12 Jan 20242,485.162,485.162,485.162,485.162,425.86-
11 Jan 20242,459.352,459.352,459.352,459.352,400.66-
10 Jan 20242,472.202,472.202,472.202,472.202,413.20-
09 Jan 20242,472.342,472.342,472.342,472.342,413.34-
08 Jan 20242,480.292,480.292,480.292,480.292,421.10-
05 Jan 20242,470.562,470.562,470.562,470.562,411.60-
04 Jan 20242,480.482,480.482,480.482,480.482,421.29-
03 Jan 20242,467.572,467.572,467.572,467.572,408.69-
02 Jan 20242,507.232,507.232,507.232,507.232,447.40-
29 Dec 20232,508.582,508.582,508.582,508.582,448.72-
28 Dec 20232,505.932,505.932,505.932,505.932,446.13-
27 Dec 20232,518.152,518.152,518.152,518.152,458.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...