UK markets close in 6 hours 12 minutes

Lyxor CAC 40 (DR) ETF Dist A/I (CAC.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
81.98+0.08 (+0.10%)
As of 11:00AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202482.0682.0981.9581.9881.981,657
10 May 202482.0282.2981.8281.9081.9027,693
09 May 202481.0881.6080.8581.5681.5621,261
08 May 202480.6681.3280.6681.1081.1016,691
07 May 202480.1280.4779.7180.4280.4230,495
06 May 202479.4180.0579.3579.7179.7124,095
03 May 202479.0779.6978.8679.2579.2516,522
02 May 202479.0979.0978.6778.7378.7329,989
30 Apr 202480.1780.2079.1379.2979.298,815
29 Apr 202480.4180.5079.9079.9079.9051,627
26 Apr 202479.7780.3579.4880.1380.1318,647
25 Apr 202480.0980.0978.7479.3379.3326,449
24 Apr 202480.1280.5879.9280.0580.0520,164
23 Apr 202479.8380.2279.6780.2280.2211,744
22 Apr 202479.1879.8879.0679.4079.4026,638
19 Apr 202478.5979.1878.3079.0579.0514,103
18 Apr 202479.0179.2478.6479.0879.0818,974
17 Apr 202478.5079.3878.5078.6778.6778,499
16 Apr 202478.0378.5977.8778.0578.0527,355
15 Apr 202479.4480.0079.0579.2279.2217,324
12 Apr 202479.8179.9678.6378.9078.9023,617
11 Apr 202479.3879.7278.5879.0279.029,912
10 Apr 202479.7079.8178.6079.2679.2613,740
09 Apr 202479.7179.8579.2079.3279.325,644
08 Apr 202479.4880.2579.4580.0280.0212,897
05 Apr 202479.3479.4478.8279.4179.4125,104
04 Apr 202480.4180.7180.1980.3880.3864,757
03 Apr 202480.1380.4579.9980.3480.3413,908
02 Apr 202481.0081.3980.0080.0680.0662,038
28 Mar 202481.1481.4080.9780.9780.9721,836
27 Mar 202480.8081.2280.6780.9680.9624,208
26 Mar 202480.5880.8480.3480.8480.8412,610
25 Mar 202480.4880.6379.9880.5080.5016,409
22 Mar 202480.5080.7380.2880.4480.4414,974
21 Mar 202481.2381.2380.3880.7680.7628,022
20 Mar 202480.2380.6380.2080.5880.5816,093
19 Mar 202480.2780.9180.2080.8880.88340,748
18 Mar 202480.5380.5980.1180.2780.2732,628
15 Mar 202480.3280.8780.3280.4380.4346,771
14 Mar 202480.6081.0080.2280.3080.30256,313
13 Mar 202479.9480.4679.8280.3480.3437,788
12 Mar 202479.4679.8679.0079.8279.8227,488
11 Mar 202478.8279.1278.8079.1279.1220,418
08 Mar 202479.0979.4079.0079.2379.2326,286
07 Mar 202478.1679.2178.0079.0979.0924,983
06 Mar 202478.1378.6078.1378.4978.4917,662
05 Mar 202478.3878.5878.2078.2878.2825,825
04 Mar 202478.2278.4678.1078.4678.4618,613
01 Mar 202478.5578.5577.9778.2478.2410,670
29 Feb 202478.6778.7278.2678.2678.2613,934
28 Feb 202478.4378.5278.2878.4678.4610,158
27 Feb 202478.2378.5178.1078.4778.4712,459
26 Feb 202478.3978.4278.2078.2578.2514,020
23 Feb 202478.1278.7077.9978.5878.5818,323
22 Feb 202477.8678.1277.4978.0478.0417,953
21 Feb 202477.0177.1776.8677.0977.0915,973
20 Feb 202476.7077.0376.5476.9476.94199,936
19 Feb 202476.4576.6876.2676.6176.6161,536
16 Feb 202476.7676.9576.5276.6376.639,550
15 Feb 202476.2276.4976.2276.4376.4313,657
14 Feb 202475.2075.7875.1875.7775.7728,138
13 Feb 202475.7875.8174.9775.2375.23188,007
12 Feb 202475.7275.9075.6475.8975.8914,456
09 Feb 202475.5275.6775.2075.4675.468,033
08 Feb 202475.2575.8175.0775.6575.6518,129
07 Feb 202475.4375.5075.1175.1675.1639,885
06 Feb 202475.2675.4074.9175.3775.3715,352
05 Feb 202474.9475.0374.5474.8874.88110,378
02 Feb 202475.1275.4074.8774.8874.8825,355
01 Feb 202474.9275.1774.7074.8474.8416,217
31 Jan 202475.9076.0075.5175.5175.5140,494
30 Jan 202475.4975.8175.4175.7675.76112,235
29 Jan 202475.3675.4775.1475.3675.3617,404
26 Jan 202474.5775.3974.4775.2975.2970,306
25 Jan 202473.4173.6673.1273.6173.6120,339
24 Jan 202473.1073.5873.1073.5273.5247,457
23 Jan 202473.2973.2972.7372.8272.8212,968
22 Jan 202473.3273.4572.9073.0873.0820,857
19 Jan 202473.4673.5072.5672.6972.6941,766
18 Jan 202472.4473.0772.3673.0573.0539,263
17 Jan 202472.1072.2271.8372.2272.2259,122
16 Jan 202472.4372.9672.3272.9372.9319,523
15 Jan 202473.4073.4772.9673.0673.0637,756
12 Jan 202473.0773.7273.0773.5673.5658,825
11 Jan 202473.5773.7272.7772.8172.8128,924
10 Jan 202473.1573.4473.0273.1773.1723,441
09 Jan 202473.5073.5072.9573.2173.2120,472
08 Jan 202473.1473.4672.8073.3973.39133,561
05 Jan 202472.8673.3972.5473.1973.1927,640
04 Jan 202473.2973.5973.0873.4873.4820,008
03 Jan 202474.2174.2972.7973.0773.0751,454
02 Jan 202474.8575.0573.7874.2874.2866,044
29 Dec 202374.3674.5974.2074.2674.2627,842
28 Dec 202374.8574.8574.2374.2374.2330,209
27 Dec 202374.6874.9474.5074.5874.5823,912
22 Dec 202374.6774.8474.5074.6174.6118,694
21 Dec 202374.5074.6674.3174.6574.6534,577
20 Dec 202374.8974.9874.4374.7974.79242,522
19 Dec 202374.6074.7374.4774.6874.6832,578
18 Dec 202374.5974.7174.3874.5774.5714,154
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...