Xtrackers CAC 40 UCITS ETF (DX2G.DE) XETRA

84.89

-0.06(-0.07%)

Updated at January 15 03:44PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	80.43	81.32	81.32	81.36	80.38	2,832
November 20, 2025	82.76	81.19	81.19	82.76	81.19	20,790
November 19, 2025	81.11	80.89	80.89	81.53	80.67	1,446
November 18, 2025	81.68	81.13	81.13	81.74	80.86	9,024
November 17, 2025	83.31	82.67	82.67	83.31	82.67	773
November 14, 2025	83.36	83.08	83.08	83.46	82.27	1,517
November 13, 2025	84.46	83.79	83.79	84.58	83.79	559
November 12, 2025	83.44	83.88	83.88	84.35	83.44	2,787
November 11, 2025	82.38	83	83	83.17	82.38	2,449
November 10, 2025	81.91	82.12	82.12	82.31	81.91	3,527
November 07, 2025	81.43	80.88	80.88	81.43	80.77	2,183
November 06, 2025	81.74	80.95	80.95	82.01	80.95	1,408
November 05, 2025	81.68	82.3	82.3	82.55	81.68	3,666
November 04, 2025	81.52	82.11	82.11	82.17	81.37	738
November 03, 2025	82.64	82.63	82.63	83.01	82.53	1,937
October 31, 2025	83.17	82.99	82.99	83.17	82.72	1,947
October 30, 2025	83.25	83.06	83.06	83.5	82.79	1,318
October 29, 2025	83.38	83.5	83.5	83.78	83.38	428
October 28, 2025	83.67	83.63	83.63	83.89	83.61	8,982
October 27, 2025	83.83	83.82	83.82	83.94	83.6	438
October 24, 2025	84.01	83.67	83.67	84.01	83.23	412
October 23, 2025	83.66	83.71	83.71	84.03	83.66	2,180
October 22, 2025	83.63	83.74	83.74	83.91	83.45	1,114
October 21, 2025	83.6	84.19	84.19	84.21	83.6	1,905
October 20, 2025	83.74	83.61	83.61	83.74	83.01	466
October 17, 2025	82.48	83.18	83.18	83.76	82.3	8,666
October 16, 2025	82.23	83.53	83.53	83.53	82.08	14,952