UK markets closed

Amundi IS CAC 40 ETF-D (C4D.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
82.21-0.42 (-0.51%)
At close: 05:35PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202482.5782.5782.0682.2182.2191
16 May 202483.0583.0582.6382.6382.6369
15 May 202482.9483.0782.6183.0483.04230
14 May 202482.5682.7782.4582.7582.75466
13 May 202482.7482.7482.4082.5582.55152
10 May 202482.5982.8982.5382.5382.531,105
09 May 202481.6982.0081.4282.1082.10188
08 May 202481.2481.9681.2481.7381.73147
07 May 202480.6180.6180.3480.9280.92182
06 May 202479.8080.3579.8080.1180.11126
03 May 202479.3979.8979.3779.5779.57365
02 May 202479.5979.6179.0979.1679.16233
30 Apr 202480.1380.1379.6679.3179.3131
29 Apr 202480.2180.2779.6679.6679.6662
26 Apr 202479.8579.8579.3979.9079.90224
25 Apr 202479.8979.8978.6479.1579.151,019
24 Apr 202480.0780.4179.8079.8079.804,494
23 Apr 202479.7280.0079.5580.0880.0865
22 Apr 202479.5379.5378.8879.1279.1260
19 Apr 202478.5279.0778.4678.9278.9247
18 Apr 202478.8078.9478.7478.9978.99138
17 Apr 202478.2178.8178.1278.4678.4645
16 Apr 202477.6778.1677.6077.6577.652,661
15 Apr 202479.0779.5478.6578.7278.72591
12 Apr 202479.3879.4078.6078.2878.2815
11 Apr 202479.0179.1978.5178.5478.5487
10 Apr 202479.3379.3878.2478.8878.882,356
09 Apr 202479.4579.5678.9678.9678.96360
08 Apr 202479.4279.8879.4279.7479.74536
05 Apr 202479.0379.3178.9079.3179.311,497
04 Apr 202480.2680.5480.2280.3080.303,174
03 Apr 202480.1280.2680.0580.2680.261,186
02 Apr 202481.3881.4179.9780.0580.05387
28 Mar 202481.3281.5881.1481.1481.14198
27 Mar 202480.9881.3180.9081.0381.03139
26 Mar 202480.4580.9380.3380.9380.93236
25 Mar 202480.4680.4879.9080.4180.411,116
22 Mar 202480.5180.5980.3880.4480.4457
21 Mar 202481.2081.2080.4480.7480.7481
20 Mar 202480.0180.5380.0180.5180.511,780
19 Mar 202480.5180.7680.4380.7680.766,123
18 Mar 202480.7980.8080.3480.4580.45180
15 Mar 202480.6081.0180.5980.5980.59142
14 Mar 202480.8181.1680.5880.6380.63634
13 Mar 202480.2180.6580.1080.4880.485,370
12 Mar 202479.6780.0579.3080.0180.013,145
11 Mar 202479.0779.3078.9379.3079.30958
08 Mar 202479.2379.5579.1979.4079.40275
07 Mar 202478.3679.3278.3679.2579.25191
06 Mar 202478.3678.7078.3678.6578.6586
05 Mar 202478.7578.8278.4478.4878.48451
04 Mar 202478.3878.7578.3378.7578.75689
01 Mar 202478.8578.8578.2278.4778.47573
29 Feb 202478.9579.0478.5778.5778.5781
28 Feb 202478.9078.9278.6178.7878.78136
27 Feb 202478.7878.8278.6178.7578.75680
26 Feb 202478.8478.9578.7578.6478.641,156
23 Feb 202478.4279.0078.4278.8778.87566
22 Feb 202478.1078.5077.9378.4578.45748
21 Feb 202477.3677.3977.1277.3477.34182
20 Feb 202476.8377.2176.8377.2177.21510
19 Feb 202476.5376.6976.4876.6976.69194
16 Feb 202476.7676.9276.6276.6976.691,345
15 Feb 202476.4076.4476.2876.4076.40357
14 Feb 202475.2075.6875.2075.6875.681,008
13 Feb 202475.7975.7975.0875.1875.18167
12 Feb 202475.8375.9075.6775.9075.901,394
09 Feb 202475.6075.6875.1975.4375.43188
08 Feb 202475.5676.0075.4875.8075.80534
07 Feb 202475.7975.7975.4875.4875.4865
06 Feb 202475.5775.6675.2575.6475.64162
05 Feb 202475.2575.3775.1375.2775.2759
02 Feb 202475.3875.6975.1875.2275.22148
01 Feb 202475.2875.4075.0375.0375.03837
31 Jan 202476.1376.2075.7975.7875.78172
30 Jan 202475.9376.1075.8476.0376.03195
29 Jan 202475.7675.7675.5975.7475.741,223
26 Jan 202475.0075.8474.9475.7675.76989
25 Jan 202473.7574.0873.7574.0874.0822
24 Jan 202473.6374.0973.6374.0374.03499
23 Jan 202473.9473.9473.3773.3573.35241
22 Jan 202473.9673.9673.5073.7073.703,864
19 Jan 202473.8573.8573.3773.1773.1746
18 Jan 202472.8573.5072.8573.4273.42188
17 Jan 202472.4572.7572.2572.5972.592,074
16 Jan 202472.7973.3172.7973.2273.2284
15 Jan 202473.7273.7273.3473.4173.4181
12 Jan 202473.3173.9173.3173.8173.81136
11 Jan 202473.8073.8072.9372.9972.992,071
10 Jan 202473.4373.5073.3073.3873.38194
09 Jan 202473.6573.6573.1673.4373.431,337
08 Jan 202473.0173.5272.7873.5173.515,132
05 Jan 202472.8073.2072.4073.0673.061,234
04 Jan 202473.1873.5073.0173.5073.50137
03 Jan 202474.1874.2772.8073.0273.02625
02 Jan 202474.9175.0073.8274.2274.22977
29 Dec 202374.6474.6474.3774.3774.37194
28 Dec 202374.8774.8774.3674.3474.3488
27 Dec 202374.8574.9174.6074.6074.60165
22 Dec 202374.4974.7574.4974.5674.561,051
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...