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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	82.44	82.14	82.14	82.62	82.14	365
October 14, 2025	80.04	80.67	80.67	80.72	79.89	3,056
October 13, 2025	80.98	80.78	80.78	81.34	80.57	4,234
October 10, 2025	82.06	80.46	80.46	82.15	80.46	3,622
October 09, 2025	82.25	81.83	81.83	82.47	81.83	469
October 08, 2025	81.44	82.03	82.03	82.15	81.44	1,020
October 07, 2025	81.15	81.19	81.19	81.54	80.82	3,930
October 06, 2025	81.69	81.16	81.16	81.69	80.63	5,664
October 03, 2025	82.33	82.2	82.2	82.33	82	2,971
October 02, 2025	81.84	82.05	82.05	82.31	81.84	4,215
October 01, 2025	80.51	81.17	81.17	81.24	80.3	992
September 30, 2025	80	80.28	80.28	80.28	79.76	3,450
September 29, 2025	80.21	80.21	80.21	80.38	80.09	1,140
September 26, 2025	79.67	80.11	80.11	80.11	79.64	1,716
September 25, 2025	79.09	79.19	79.19	79.35	78.87	945
September 24, 2025	79.86	79.48	79.48	79.86	79.42	3,446
September 23, 2025	79.86	79.98	79.98	80.3	79.86	134
September 22, 2025	79.62	79.5	79.5	79.62	79.28	340
September 19, 2025	80.04	79.77	79.77	80.52	79.77	902
September 18, 2025	79.32	79.78	79.78	79.94	79.32	12,334
September 17, 2025	79.62	78.96	78.96	79.62	78.96	14,371
September 16, 2025	79.97	79.48	79.48	80.23	79.48	10,614
September 15, 2025	79.79	80.14	80.14	80.57	79.79	1,782
September 12, 2025	79.5	79.39	79.39	79.61	79	5,708

Xtrackers CAC 40 UCITS ETF (DX2G.DE) XETRA