Amundi CAC 40 UCITS ETF Acc (CACC.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

35.85

-0.95

(-2.59%)

At close: 05:35PM CEST

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	36.68	36.72	35.66	35.85	35.85	502,739
13 Jun 2024	37.58	37.61	36.73	36.81	36.81	122,634
12 Jun 2024	37.39	37.70	37.34	37.64	37.64	41,190
11 Jun 2024	37.91	37.96	37.16	37.31	37.31	232,879
10 Jun 2024	37.42	37.81	37.42	37.81	37.81	49,340
07 Jun 2024	38.42	38.46	37.99	38.26	38.26	59,030
06 Jun 2024	38.43	38.50	38.30	38.42	38.42	12,094
05 Jun 2024	38.16	38.42	38.02	38.27	38.27	20,970
04 Jun 2024	38.15	38.17	37.85	37.93	37.93	106,260
03 Jun 2024	38.56	38.62	38.23	38.24	38.24	32,997
31 May 2024	38.16	38.23	38.07	38.20	38.20	63,212
30 May 2024	37.90	38.14	37.87	38.13	38.13	57,067
29 May 2024	38.38	38.38	37.88	37.94	37.94	74,686
28 May 2024	38.81	38.84	38.37	38.41	38.41	84,094
27 May 2024	38.52	38.72	38.52	38.72	38.72	9,526
24 May 2024	38.30	38.58	38.26	38.52	38.52	34,070
23 May 2024	38.61	38.72	38.46	38.53	38.53	21,701
22 May 2024	38.64	38.70	38.44	38.49	38.49	19,436
21 May 2024	38.79	38.81	38.49	38.64	38.64	37,799
20 May 2024	38.81	38.95	38.73	38.85	38.85	5,937
17 May 2024	38.78	38.81	38.52	38.73	38.73	7,750
16 May 2024	39.01	39.01	38.74	38.82	38.82	11,604
15 May 2024	39.04	39.08	38.85	39.02	39.02	40,013
14 May 2024	38.84	38.99	38.79	38.92	38.92	33,268
13 May 2024	38.87	38.91	38.75	38.84	38.84	14,127
10 May 2024	38.81	38.99	38.75	38.85	38.85	23,251
09 May 2024	38.39	38.66	38.32	38.64	38.64	5,692
08 May 2024	38.21	38.52	38.20	38.42	38.42	29,093
07 May 2024	37.94	38.11	37.78	38.10	38.10	43,435
06 May 2024	37.61	37.92	37.58	37.75	37.75	45,560
03 May 2024	37.42	37.76	37.36	37.53	37.53	45,155
02 May 2024	37.44	37.50	37.26	37.31	37.31	60,863
30 Apr 2024	38.01	38.03	37.50	37.64	37.64	21,924
29 Apr 2024	38.08	38.14	37.85	37.85	37.85	19,671
26 Apr 2024	37.76	38.06	37.68	37.96	37.96	15,839
25 Apr 2024	37.99	37.99	37.30	37.56	37.56	42,340
24 Apr 2024	37.99	38.18	37.88	37.92	37.92	14,478
23 Apr 2024	37.91	38.02	37.77	38.00	38.00	9,847
22 Apr 2024	37.78	37.81	37.43	37.69	37.69	17,463
19 Apr 2024	37.21	37.57	37.11	37.48	37.48	12,489
18 Apr 2024	37.46	37.51	37.27	37.49	37.49	10,108
17 Apr 2024	37.21	37.63	37.16	37.28	37.28	20,675
16 Apr 2024	36.95	37.23	36.88	37.02	37.02	37,170
15 Apr 2024	37.58	37.90	37.47	37.53	37.53	22,310
12 Apr 2024	37.81	37.89	37.24	37.39	37.39	24,225
11 Apr 2024	37.60	37.78	37.24	37.44	37.44	23,196
10 Apr 2024	37.79	37.81	37.24	37.56	37.56	18,164
09 Apr 2024	37.76	37.83	37.53	37.59	37.59	10,746
08 Apr 2024	37.64	38.01	37.63	37.91	37.91	28,298
05 Apr 2024	37.57	37.63	37.44	37.60	37.60	35,343
04 Apr 2024	38.08	38.24	37.99	38.05	38.05	41,969
03 Apr 2024	38.02	38.12	37.92	38.12	38.12	34,208
02 Apr 2024	38.80	38.80	37.90	37.94	37.94	31,156
28 Mar 2024	38.44	38.58	38.36	38.36	38.36	33,005
27 Mar 2024	38.26	38.46	38.22	38.36	38.36	63,220
26 Mar 2024	38.16	38.30	38.01	38.29	38.29	8,321
25 Mar 2024	38.16	38.19	37.89	38.13	38.13	22,156
22 Mar 2024	38.14	38.25	38.03	38.14	38.14	16,277
21 Mar 2024	38.48	38.48	38.07	38.26	38.26	11,259
20 Mar 2024	38.01	38.21	37.99	38.17	38.17	22,475
19 Mar 2024	38.04	38.33	37.99	38.33	38.33	47,718
18 Mar 2024	38.16	38.19	37.95	38.02	38.02	24,261
15 Mar 2024	38.06	38.31	38.06	38.07	38.07	76,122
14 Mar 2024	38.21	38.40	38.01	38.03	38.03	168,890
13 Mar 2024	37.86	38.12	37.83	38.06	38.06	13,036
12 Mar 2024	37.65	37.83	37.35	37.81	37.81	13,851
11 Mar 2024	37.34	37.51	37.32	37.49	37.49	16,739
08 Mar 2024	37.48	37.61	37.43	37.55	37.55	14,837
07 Mar 2024	37.02	37.53	36.96	37.46	37.46	28,040
06 Mar 2024	37.03	37.25	37.03	37.16	37.16	10,851
05 Mar 2024	37.14	37.22	37.05	37.08	37.08	16,838
04 Mar 2024	37.04	37.18	36.98	37.16	37.16	38,674
01 Mar 2024	37.20	37.20	36.92	37.08	37.08	59,955
29 Feb 2024	37.26	37.30	37.07	37.07	37.07	27,937
28 Feb 2024	37.17	37.20	37.08	37.18	37.18	46,030
27 Feb 2024	37.12	37.20	37.01	37.16	37.16	4,704
26 Feb 2024	37.14	37.19	37.01	37.06	37.06	12,961
23 Feb 2024	37.01	37.28	36.98	37.28	37.28	29,233
22 Feb 2024	36.85	37.00	36.72	36.97	36.97	22,758
21 Feb 2024	36.53	36.56	36.40	36.53	36.53	34,820
20 Feb 2024	36.33	36.48	36.25	36.47	36.47	9,946
19 Feb 2024	36.21	36.31	36.13	36.31	36.31	12,371
16 Feb 2024	36.38	36.45	36.23	36.31	36.31	9,811
15 Feb 2024	36.10	36.25	36.10	36.21	36.21	13,211
14 Feb 2024	35.65	35.91	35.62	35.90	35.90	26,760
13 Feb 2024	35.94	35.94	35.52	35.67	35.67	36,630
12 Feb 2024	35.90	35.97	35.82	35.97	35.97	14,378
09 Feb 2024	35.78	35.84	35.61	35.75	35.75	18,675
08 Feb 2024	35.64	35.92	35.57	35.85	35.85	14,137
07 Feb 2024	35.72	35.74	35.56	35.58	35.58	28,274
06 Feb 2024	35.67	35.72	35.49	35.72	35.72	17,085
05 Feb 2024	35.51	35.55	35.32	35.50	35.50	11,719
02 Feb 2024	35.61	35.83	35.47	35.49	35.49	25,980
01 Feb 2024	35.48	35.62	35.37	35.49	35.49	48,343
31 Jan 2024	35.97	36.00	35.77	35.78	35.78	30,790
30 Jan 2024	35.76	35.90	35.72	35.90	35.90	31,685
29 Jan 2024	35.74	35.75	35.61	35.70	35.70	21,718
26 Jan 2024	35.27	35.71	35.27	35.65	35.65	24,359
25 Jan 2024	34.77	34.91	34.63	34.87	34.87	11,746
24 Jan 2024	34.73	34.86	34.60	34.85	34.85	36,465
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,100.41-714.15(-1.84%)

HANG SENG18,006.74+64.96(+0.36%)

CRUDE OIL78.14-0.31(-0.40%)

GOLD FUTURES2,335.70-13.40(-0.57%)

DOW38,589.16-57.94(-0.15%)

Bitcoin GBP52,333.34+126.28(+0.24%)

Amundi CAC 40 UCITS ETF Acc (CACC.PA)

NIKKEI 225
38,100.41
-714.15(-1.84%)

HANG SENG
18,006.74
+64.96(+0.36%)

CRUDE OIL
78.14
-0.31(-0.40%)

GOLD FUTURES
2,335.70
-13.40(-0.57%)

DOW
38,589.16
-57.94(-0.15%)

Bitcoin GBP
52,333.34
+126.28(+0.24%)