Xtrackers CAC 40 UCITS ETF (DX2G.DE) XETRA

78.30

+0.47(+0.60%)

Updated at September 08 02:53PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202578.3277.8377.8378.3277.6410,907
September 04, 202578.0378.1278.1278.377.927,184
September 03, 202578.2278.2178.2178.3978.146,491
September 02, 202578.4577.5577.5578.4577.551,376
September 01, 202578.3778.2378.2378.5178.11,525
August 29, 202578.6378.0678.0678.6378.061,750
August 28, 202579.0978.7178.7179.4378.511,704
August 27, 202578.4378.4578.4578.6878.172,211
August 26, 202578.3578.1778.1778.4477.682,377
August 25, 202580.4679.4779.4780.4979.47474
August 22, 202580.5280.8180.8180.980.52447
August 21, 202580.7580.4680.4680.7580.33724
August 20, 202580.5680.7980.7981.1380.562,022
August 19, 202582.2382.9580.8583.1382.231,184
August 18, 202582.381.9881.9882.3181.731,817
August 15, 202582.3282.3982.3982.4982.33,299
August 14, 202581.3981.8381.8381.8381.39623
August 13, 202580.9181.1881.1881.3180.91384
August 12, 202580.5380.6680.6680.6680.19547
August 11, 202580.7480.0280.0280.7480.022,897
August 08, 202580.5280.5280.5280.5880.34303
August 07, 202579.6280.2580.2580.4679.598,852
August 06, 202579.5979.4379.4379.5979.38688
August 05, 202579.7479.3179.3179.7479.31866
August 04, 202578.8179.4279.4279.4378.81816
August 01, 202579.8978.5478.5479.8978.421,539
July 31, 202581.8980.9180.9182.0780.91742
July 30, 202581.7881.7981.7982.3981.75562
July 29, 202581.4981.7881.7882.4481.49422
July 28, 202582.4181.1381.1382.4181.11,538
July 25, 202580.981.4981.4981.6480.74397
July 24, 202581.981.3181.3181.981.21739
July 23, 202581.5181.6581.6581.8581.333,091
July 22, 202580.8680.5280.5280.8680.42492
July 21, 202581.481.0681.0681.480.781,229
July 18, 202581.7781.3781.3781.881.35591
July 17, 202581.181.3581.3581.3581.05258
July 16, 202580.4980.2980.2980.8580.29275
July 15, 202581.3680.8480.8481.4780.84383
July 14, 202580.7381.1981.1981.1980.732,212
July 11, 202581.9581.4381.4381.9581.333,892
July 10, 202582.3382.2382.2382.5682.12,428
July 09, 202581.1982.0282.0282.0281.072,353
July 08, 202580.3680.8980.8980.9180.24436
July 07, 202580.1680.3780.3780.3880.09232
July 04, 202580.1780.0680.0680.1879.84251
July 03, 202580.7980.6980.6980.7980.421,263
July 02, 202580.280.580.580.6580.23,657
July 01, 202579.8779.779.779.8779.252,683
June 30, 202580.1579.7279.7280.1579.721,493
June 27, 202579.279.9179.9179.9179.21,154
June 26, 202578.9178.5678.5678.9178.42743
June 25, 202579.3378.5978.5979.4878.591,125
June 24, 202579.7479.1579.1579.7479.151,677
June 23, 202578.3978.3778.3779.0378.341,658
June 20, 202578.9278.9378.9379.3178.88414
June 19, 202579.1278.578.579.1278.53,856
June 18, 202579.9279.5179.5179.9679.411,091
June 17, 202579.8879.7679.7679.9879.441,128
June 16, 202580.1880.3880.3880.5980.121,736