Xtrackers CAC 40 UCITS ETF - DX2G.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.62	86.49	86.49	86.49	85.62	1,080
February 19, 2026	85.4	85.23	85.23	85.4	84.92	718
February 18, 2026	85.17	85.5	85.5	85.69	85.17	2,031
February 17, 2026	84.95	85.48	85.04	85.48	84.8	2,031
February 16, 2026	84.95	84.86	84.42	85.23	84.86	1,998
February 13, 2026	85.02	84.8	84.36	85.02	84.69	369
February 12, 2026	86.16	85.26	84.82	86.16	85.26	548
February 11, 2026	85.08	84.92	84.48	85.08	84.6	193
February 10, 2026	85.24	85.07	84.63	85.25	85.06	354
February 09, 2026	84.76	84.88	84.44	84.88	84.33	599
February 06, 2026	83.86	84.5	84.06	84.5	83.59	484
February 05, 2026	84.79	84.16	83.73	84.79	83.76	5,226
February 04, 2026	83.86	84.42	83.98	84.7	83.85	1,310
February 03, 2026	83.87	83.49	83.49	84.06	83.2	427
February 02, 2026	82.61	83.56	83.56	83.78	82.6	698
January 30, 2026	82.55	83.05	83.05	83.17	82.55	2,644
January 29, 2026	82.87	82.42	82.42	83	82.42	114
January 28, 2026	82.72	82.37	82.37	82.72	82	2,278
January 27, 2026	83.11	83.28	83.28	83.42	82.77	31,028
January 26, 2026	82.99	82.95	82.95	83.25	82.75	750
January 23, 2026	82.84	83.05	83.05	83.08	82.78	511
January 22, 2026	83.28	83.13	83.13	83.38	83.13	5,101
January 21, 2026	82.22	82.27	82.27	82.52	81.9	1,116
January 20, 2026	82.17	82.25	82.25	82.25	81.72	1,028
January 19, 2026	82.86	82.82	82.82	83.3	82.72	2,006
January 16, 2026	84.82	84.27	84.27	84.87	84.14	6,569
January 15, 2026	85.12	84.82	84.82	85.12	84.65	1,191
January 14, 2026	85.55	84.95	84.95	85.63	84.95	656
January 13, 2026	85.13	85.2	85.2	85.24	84.88	616
January 12, 2026	85.28	85.28	85.28	85.43	85.04	899
January 09, 2026	84.58	85.35	85.35	85.35	84.58	921
January 08, 2026	83.96	84.51	84.51	84.51	83.87	323
January 07, 2026	84.24	84.09	84.09	84.24	83.82	1,405
January 06, 2026	83.82	84.09	84.09	84.19	83.28	665
January 05, 2026	83.99	83.84	83.84	84.07	83.41	1,670
January 02, 2026	82.99	83.65	83.65	83.87	82.99	12,810
December 30, 2025	82.51	83.04	83.04	83.08	82.48	370
December 29, 2025	83.62	82.52	82.52	83.62	82.29	1,374
December 23, 2025	82.65	82.51	82.51	82.71	82.47	583
December 22, 2025	82.97	82.66	82.66	82.97	82.54	330
December 19, 2025	82.95	83.01	83.01	83.29	82.9	2,713
December 18, 2025	82.48	82.96	82.96	82.96	82.41	1,786
December 17, 2025	82.64	82.33	82.33	82.74	82.29	6,609
December 16, 2025	82.69	82.57	82.57	83.04	82.45	1,312
December 15, 2025	82.49	82.73	82.73	83.11	82.44	5,059
December 12, 2025	82.54	82.4	82.4	83	82.37	1,691
December 11, 2025	81.92	82.41	82.41	82.51	81.92	170
December 10, 2025	81.74	81.71	81.71	81.86	81.67	3,334
December 09, 2025	83.27	82.05	82.05	83.27	82.05	4,970
December 08, 2025	82.49	82.6	82.6	82.64	82.47	1,256
December 05, 2025	82.89	82.69	82.69	83.1	82.69	518
December 04, 2025	82.6	82.75	82.75	82.92	82.6	641
December 03, 2025	82.42	82.36	82.36	82.45	82.09	9,463
December 02, 2025	82.41	82.28	82.28	82.86	82.26	11,903
December 01, 2025	82.23	82.43	82.43	82.44	81.92	154
November 28, 2025	82.47	82.85	82.85	82.85	82.4	816
November 27, 2025	82.36	82.45	82.45	82.61	82.32	429
November 26, 2025	82.18	82.43	82.43	82.43	81.94	403
November 25, 2025	81.23	81.7	81.7	81.83	80.95	8,357
November 24, 2025	81.69	81.04	81.04	81.69	81.04	984

Xtrackers CAC 40 UCITS ETF (DX2G.DE) XETRA