Xtrackers - CAC 40 UCITS ETF (0DO6.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:20PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 82.03 | 82.50 | 82.13 | 82.14 | 82.14 | 14 |
| 25 Apr 2024 | 82.46 | 82.80 | 81.41 | 81.41 | 81.41 | 2 |
| 24 Apr 2024 | 82.82 | 83.02 | 82.60 | 83.02 | 83.02 | 3 |
| 23 Apr 2024 | 82.51 | 82.73 | 82.26 | 82.63 | 82.63 | 18 |
| 22 Apr 2024 | 82.27 | 82.47 | 81.69 | 82.02 | 82.02 | 25 |
| 19 Apr 2024 | 81.02 | 81.57 | 81.00 | 81.57 | 81.57 | 1 |
| 18 Apr 2024 | 81.39 | 81.57 | 81.37 | 81.38 | 81.38 | 88 |
| 17 Apr 2024 | 80.99 | 81.75 | 81.04 | 81.67 | 81.67 | 261 |
| 16 Apr 2024 | 80.54 | 80.81 | 80.54 | 80.80 | 80.80 | 2 |
| 15 Apr 2024 | 81.97 | 82.44 | 81.88 | 82.44 | 82.44 | 2 |
| 12 Apr 2024 | 82.11 | 82.42 | 81.55 | 81.55 | 81.55 | 300 |
| 11 Apr 2024 | 81.82 | 81.95 | 81.78 | 81.80 | 81.80 | 4 |
| 10 Apr 2024 | 82.22 | 82.27 | 82.20 | 82.20 | 82.20 | 2 |
| 09 Apr 2024 | 82.13 | 82.22 | 82.01 | 82.14 | 82.14 | 27 |
| 08 Apr 2024 | 81.93 | 82.61 | 81.98 | 82.61 | 82.61 | 5 |
| 05 Apr 2024 | 81.71 | 81.92 | 81.19 | 81.82 | 81.82 | 11 |
| 04 Apr 2024 | 82.87 | 83.15 | 82.68 | 82.99 | 82.99 | 2 |
| 03 Apr 2024 | 88.64 | 82.96 | 82.51 | 82.95 | 82.95 | 315 |
| 02 Apr 2024 | 83.67 | 93.28 | 82.60 | 82.60 | 82.60 | 30 |
| 28 Mar 2024 | 83.66 | 83.92 | 83.56 | 83.56 | 83.56 | 9 |
| 27 Mar 2024 | 83.28 | 83.69 | 82.89 | 83.40 | 83.40 | 3 |
| 26 Mar 2024 | 83.04 | 83.17 | 82.85 | 83.11 | 83.11 | 5 |
| 25 Mar 2024 | 82.93 | 83.10 | 82.66 | 83.00 | 83.00 | 6 |
| 22 Mar 2024 | 82.93 | 83.15 | 82.90 | 82.90 | 82.90 | 5 |
| 21 Mar 2024 | 83.50 | 83.67 | 82.88 | 83.08 | 83.08 | 230 |
| 20 Mar 2024 | 82.68 | 83.05 | 82.73 | 83.03 | 83.03 | 3 |
| 19 Mar 2024 | 82.79 | 83.29 | 82.86 | 83.29 | 83.29 | 2 |
| 18 Mar 2024 | 83.13 | 83.30 | 82.81 | 82.81 | 82.81 | 18 |
| 15 Mar 2024 | 83.11 | 83.41 | 83.03 | 83.31 | 83.31 | 75 |
| 14 Mar 2024 | 82.93 | 83.36 | 83.04 | 83.04 | 83.04 | 2 |
| 13 Mar 2024 | 82.40 | 82.74 | 82.26 | 82.74 | 82.74 | 8 |
| 12 Mar 2024 | 81.03 | 82.28 | 81.49 | 82.27 | 82.27 | 1,269 |
| 11 Mar 2024 | 81.18 | 81.48 | 81.14 | 81.29 | 81.29 | 14 |
| 08 Mar 2024 | 81.49 | 81.59 | 81.47 | 81.59 | 81.59 | 6 |
| 07 Mar 2024 | 80.54 | 81.58 | 80.38 | 81.58 | 81.58 | 4 |
| 06 Mar 2024 | 80.60 | 80.86 | 80.54 | 80.66 | 80.66 | 3 |
| 05 Mar 2024 | 80.75 | 80.89 | 80.62 | 80.70 | 80.70 | 6 |
| 04 Mar 2024 | 80.54 | 80.81 | 80.43 | 80.81 | 80.81 | 9 |
| 01 Mar 2024 | 80.89 | 80.97 | 80.52 | 80.64 | 80.64 | 24 |
| 29 Feb 2024 | 80.93 | 81.07 | 80.82 | 80.82 | 80.82 | 7 |
| 28 Feb 2024 | 80.83 | 80.88 | 80.72 | 80.86 | 80.86 | 9 |
| 27 Feb 2024 | 80.63 | 80.86 | 80.50 | 80.79 | 80.79 | 3,917 |
| 26 Feb 2024 | 80.80 | 80.85 | 80.57 | 80.59 | 80.59 | 14 |
| 23 Feb 2024 | 80.49 | 80.95 | 80.50 | 80.95 | 80.95 | 3 |
| 22 Feb 2024 | 80.17 | 80.28 | 79.96 | 80.26 | 80.26 | 5 |
| 21 Feb 2024 | 79.36 | 79.58 | 79.41 | 79.43 | 79.43 | 1 |
| 21 Feb 2024 | 0.1857 Dividend | |||||
| 20 Feb 2024 | 79.15 | 79.39 | 79.24 | 79.37 | 79.18 | 3,491 |
| 19 Feb 2024 | 78.93 | 79.03 | 78.83 | 79.03 | 78.85 | 13 |
| 16 Feb 2024 | 78.00 | 79.39 | 79.13 | 79.19 | 79.00 | 17 |
| 15 Feb 2024 | 78.72 | 78.93 | 78.88 | 78.88 | 78.70 | 1 |
| 14 Feb 2024 | 75.54 | 78.18 | 77.76 | 78.10 | 77.92 | 15 |
| 13 Feb 2024 | 78.40 | 78.35 | 77.46 | 77.68 | 77.50 | 8 |
| 12 Feb 2024 | 78.17 | 78.29 | 78.09 | 78.28 | 78.10 | 98 |
| 09 Feb 2024 | 78.40 | 78.08 | 77.61 | 77.94 | 77.76 | 10 |
| 08 Feb 2024 | 77.63 | 78.23 | 77.63 | 78.04 | 77.86 | 6 |
| 07 Feb 2024 | 77.86 | 77.90 | 77.66 | 77.70 | 77.52 | 24 |
| 06 Feb 2024 | 78.40 | 77.81 | 77.45 | 77.72 | 77.54 | 14 |
| 05 Feb 2024 | 77.32 | 77.49 | 77.22 | 77.27 | 77.09 | 502 |
| 02 Feb 2024 | 77.54 | 77.76 | 77.44 | 77.44 | 77.26 | 3 |
| 01 Feb 2024 | 77.31 | 77.55 | 77.18 | 77.49 | 77.31 | 5 |
| 31 Jan 2024 | 78.36 | 78.47 | 78.07 | 78.07 | 77.89 | 9 |
| 30 Jan 2024 | 76.38 | 78.24 | 78.00 | 78.23 | 78.05 | 23 |
| 29 Jan 2024 | 77.78 | 77.98 | 77.69 | 77.84 | 77.66 | 22 |
| 26 Jan 2024 | 76.99 | 77.74 | 76.96 | 77.74 | 77.56 | 3 |
| 25 Jan 2024 | 76.38 | 76.04 | 75.56 | 76.04 | 75.86 | 2,641 |
| 24 Jan 2024 | 75.48 | 75.91 | 75.52 | 75.91 | 75.73 | 14 |
| 23 Jan 2024 | 75.78 | 75.88 | 75.32 | 75.36 | 75.18 | 3 |
| 22 Jan 2024 | 75.74 | 75.92 | 75.43 | 75.61 | 75.43 | 5 |
| 19 Jan 2024 | 75.74 | 75.87 | 74.90 | 74.90 | 74.72 | 2 |
| 18 Jan 2024 | 74.62 | 75.10 | 74.65 | 75.10 | 74.92 | - |
| 17 Jan 2024 | 74.36 | 74.56 | 74.27 | 74.46 | 74.29 | 8 |
| 16 Jan 2024 | 76.60 | 75.27 | 74.83 | 75.21 | 75.03 | 5 |
| 15 Jan 2024 | 76.04 | 76.14 | 75.32 | 75.39 | 75.21 | 6 |
| 12 Jan 2024 | 75.42 | 75.81 | 75.40 | 75.64 | 75.46 | 1 |
| 11 Jan 2024 | 76.11 | 75.99 | 75.33 | 75.33 | 75.15 | 2 |
| 10 Jan 2024 | 75.51 | 75.61 | 75.46 | 75.48 | 75.31 | 2,006 |
| 09 Jan 2024 | 75.83 | 75.91 | 75.56 | 75.61 | 75.43 | 3 |
| 08 Jan 2024 | 75.40 | 75.74 | 75.29 | 75.66 | 75.48 | 8 |
| 05 Jan 2024 | 75.13 | 75.58 | 74.96 | 75.58 | 75.40 | 2 |
| 04 Jan 2024 | 74.54 | 75.73 | 75.45 | 75.73 | 75.55 | 10 |
| 03 Jan 2024 | 76.50 | 76.67 | 75.17 | 75.17 | 74.99 | 16 |
| 02 Jan 2024 | 77.26 | 77.38 | 76.15 | 76.50 | 76.32 | 22 |
| 29 Dec 2023 | 76.69 | 76.95 | 76.76 | 76.76 | 76.58 | 1 |
| 28 Dec 2023 | 77.18 | 77.42 | 76.60 | 76.60 | 76.42 | 4 |
| 27 Dec 2023 | 77.17 | 77.33 | 77.00 | 77.10 | 76.92 | 17 |
| 22 Dec 2023 | 75.80 | 77.20 | 76.87 | 76.87 | 76.69 | 224 |
| 21 Dec 2023 | 76.82 | 76.90 | 76.62 | 76.75 | 76.57 | 27 |
| 20 Dec 2023 | 77.18 | 77.25 | 77.00 | 77.06 | 76.88 | 27 |
| 19 Dec 2023 | 77.01 | 77.19 | 76.83 | 76.95 | 76.77 | 20 |
| 18 Dec 2023 | 76.04 | 77.02 | 76.93 | 76.93 | 76.75 | 11 |
| 15 Dec 2023 | 77.26 | 77.45 | 77.18 | 77.36 | 77.18 | 2,017 |
| 14 Dec 2023 | 75.63 | 77.78 | 76.97 | 77.06 | 76.88 | 19 |
| 13 Dec 2023 | 76.66 | 77.01 | 76.62 | 76.77 | 76.59 | 376 |
| 12 Dec 2023 | 77.24 | 77.20 | 76.58 | 76.69 | 76.51 | 2 |
| 11 Dec 2023 | 76.46 | 76.76 | 76.46 | 76.70 | 76.52 | 886 |
| 08 Dec 2023 | 73.54 | 76.54 | 75.65 | 76.51 | 76.33 | 2 |
| 07 Dec 2023 | 75.45 | 75.52 | 75.36 | 75.39 | 75.21 | 4 |
| 06 Dec 2023 | 75.14 | 75.58 | 75.16 | 75.58 | 75.40 | 5 |
| 05 Dec 2023 | 74.57 | 75.06 | 74.64 | 75.05 | 74.87 | 11 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.