History: CAC40

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
21/06/2019
5,534.43
5,582.24
5,518.39
5,528.33
0
0.00
0
20/06/2019
5,551.03
5,564.13
5,535.57
5,535.57
0
0.00
0
19/06/2019
5,513.32
5,521.81
5,496.54
5,518.45
0
0.00
0
18/06/2019
5,386.38
5,516.06
5,376.12
5,509.73
0
0.00
0
17/06/2019
5,370.76
5,408.75
5,368.07
5,390.95
0
0.00
0
14/06/2019
5,367.10
5,369.38
5,342.15
5,367.62
0
0.00
0
13/06/2019
5,361.60
5,392.51
5,353.11
5,375.63
0
0.00
0
12/06/2019
5,379.15
5,394.85
5,358.81
5,374.92
0
0.00
0
11/06/2019
5,382.88
5,431.54
5,381.31
5,408.45
0
0.00
0
10/06/2019
5,382.29
5,397.35
5,369.82
5,382.50
0
0.00
0
07/06/2019
5,299.71
5,389.95
5,299.71
5,364.05
0
0.00
0
06/06/2019
5,293.72
5,332.69
5,264.62
5,278.43
0
0.00
0
05/06/2019
5,271.26
5,306.83
5,265.60
5,292.00
0
0.00
0
04/06/2019
5,204.22
5,278.91
5,191.61
5,268.26
0
0.00
0
03/06/2019
5,171.61
5,241.46
5,152.30
5,241.46
0
0.00
0
31/05/2019
5,198.76
5,208.07
5,160.91
5,207.63
0
0.00
0
30/05/2019
5,241.95
5,258.05
5,229.74
5,248.91
0
0.00
0
29/05/2019
5,249.27
5,252.52
5,203.81
5,222.12
0
0.00
0
28/05/2019
5,343.30
5,351.09
5,300.80
5,312.69
0
0.00
0
27/05/2019
5,341.39
5,364.22
5,323.17
5,336.19
0
0.00
0
24/05/2019
5,307.80
5,337.66
5,302.52
5,316.51
0
0.00
0
23/05/2019
5,335.12
5,340.38
5,272.78
5,281.37
0
0.00
0
22/05/2019
5,381.69
5,399.72
5,345.28
5,378.98
0
0.00
0
21/05/2019
5,373.01
5,394.91
5,350.13
5,385.46
0
0.00
0
20/05/2019
5,425.30
5,438.60
5,333.31
5,358.59
0
0.00
0
17/05/2019
5,428.17
5,450.65
5,401.66
5,438.23
0
0.00
0
16/05/2019
5,365.37
5,448.11
5,346.54
5,448.11
0
0.00
0
15/05/2019
5,348.34
5,374.26
5,297.30
5,374.26
0
0.00
0
14/05/2019
5,292.08
5,341.35
5,288.92
5,341.35
0
0.00
0
13/05/2019
5,332.30
5,334.06
5,247.66
5,262.57
0
0.00
0
10/05/2019
5,353.50
5,372.25
5,312.01
5,327.44
0
0.00
0
09/05/2019
5,358.10
5,363.77
5,307.06
5,313.16
0
0.00
0
08/05/2019
5,388.72
5,426.32
5,378.18
5,417.59
0
0.00
0
07/05/2019
5,478.55
5,490.33
5,387.99
5,395.75
0
0.00
0
06/05/2019
5,450.83
5,489.54
5,422.59
5,483.52
0
0.00
0
03/05/2019
5,537.46
5,563.12
5,535.58
5,548.84
0
0.00
0
02/05/2019
5,568.20
5,573.16
5,537.99
5,538.86
0
0.00
0
30/04/2019
5,570.43
5,586.41
5,553.10
5,586.41
0
0.00
0
29/04/2019
5,567.09
5,593.60
5,547.12
5,580.98
0
0.00
0
26/04/2019
5,570.07
5,575.25
5,546.82
5,569.36
0
0.00
0
25/04/2019
5,569.21
5,571.86
5,538.30
5,557.67
0
0.00
0
24/04/2019
5,581.16
5,597.60
5,557.21
5,576.06
0
0.00
0
23/04/2019
5,577.52
5,596.21
5,564.94
5,591.69
0
0.00
0
18/04/2019
5,548.66
5,601.38
5,527.94
5,580.38
0
0.00
0
17/04/2019
5,528.01
5,569.28
5,522.61
5,563.09
0
0.00
0
16/04/2019
5,510.72
5,532.31
5,503.35
5,528.67
0
0.00
0
15/04/2019
5,501.51
5,518.37
5,497.53
5,508.73
0
0.00
0
12/04/2019
5,478.95
5,510.99
5,474.36
5,502.70
0
0.00
0
11/04/2019
5,474.33
5,498.89
5,446.20
5,485.72
0
0.00
0
10/04/2019
5,442.68
5,461.34
5,440.32
5,449.88
0
0.00
0
09/04/2019
5,453.00
5,491.85
5,436.42
5,436.42
0
0.00
0
08/04/2019
5,471.74
5,486.63
5,462.38
5,471.78
0
0.00
0
05/04/2019
5,469.34
5,486.00
5,464.85
5,476.20
0
0.00
0
04/04/2019
5,460.83
5,474.41
5,448.40
5,463.80
0
0.00
0
03/04/2019
5,458.02
5,473.92
5,451.44
5,468.91
0
0.00
0
02/04/2019
5,409.68
5,433.51
5,403.44
5,423.47
0
0.00
0
01/04/2019
5,394.50
5,414.53
5,376.18
5,405.53
0
0.00
0
29/03/2019
5,334.56
5,356.07
5,315.11
5,350.53
0
0.00
0
28/03/2019
5,299.03
5,327.73
5,291.64
5,296.54
0
0.00
0
27/03/2019
5,312.70
5,340.05
5,279.65
5,301.24
0
0.00
0
26/03/2019
5,271.14
5,315.29
5,257.79
5,307.38
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 June 2019 03:31:40
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB4 - 2019-06-25 04:31:40 - 2019-06-25 03:31:40 - 1000 - Website: OKAY