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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	78.94	79.37	79.37	79.46	78.85	12,441
September 10, 2025	78.94	78.71	78.71	79.24	78.66	12,020
September 09, 2025	78.59	78.62	78.62	78.9	78.42	1,040
September 08, 2025	78.22	78.41	78.41	78.51	78	5,187
September 05, 2025	78.32	77.83	77.83	78.32	77.64	10,907
September 04, 2025	78.03	78.12	78.12	78.3	77.9	27,184
September 03, 2025	78.22	78.21	78.21	78.39	78.14	6,491
September 02, 2025	78.45	77.55	77.55	78.45	77.55	1,376
September 01, 2025	78.37	78.23	78.23	78.51	78.1	1,525
August 29, 2025	78.63	78.06	78.06	78.63	78.06	1,750
August 28, 2025	79.09	78.71	78.71	79.43	78.51	1,704
August 27, 2025	78.43	78.45	78.45	78.68	78.17	2,211
August 26, 2025	78.35	78.17	78.17	78.44	77.68	2,377
August 25, 2025	80.46	79.47	79.47	80.49	79.47	474
August 22, 2025	80.52	80.81	80.81	80.9	80.52	447
August 21, 2025	80.75	80.46	80.46	80.75	80.33	724
August 20, 2025	80.56	80.79	80.79	81.13	80.56	2,022
August 19, 2025	82.23	82.95	80.85	83.13	82.23	1,184
August 18, 2025	82.3	81.98	81.98	82.31	81.73	1,817
August 15, 2025	82.32	82.39	82.39	82.49	82.3	3,299
August 14, 2025	81.39	81.83	81.83	81.83	81.39	623
August 13, 2025	80.91	81.18	81.18	81.31	80.91	384
August 12, 2025	80.53	80.66	80.66	80.66	80.19	547
August 11, 2025	80.74	80.02	80.02	80.74	80.02	2,897
August 08, 2025	80.52	80.52	80.52	80.58	80.34	303
August 07, 2025	79.62	80.25	80.25	80.46	79.59	8,852
August 06, 2025	79.59	79.43	79.43	79.59	79.38	688
August 05, 2025	79.74	79.31	79.31	79.74	79.31	866
August 04, 2025	78.81	79.42	79.42	79.43	78.81	816
August 01, 2025	79.89	78.54	78.54	79.89	78.42	1,539
July 31, 2025	81.89	80.91	80.91	82.07	80.91	742
July 30, 2025	81.78	81.79	81.79	82.39	81.75	562
July 29, 2025	81.49	81.78	81.78	82.44	81.49	422
July 28, 2025	82.41	81.13	81.13	82.41	81.1	1,538
July 25, 2025	80.9	81.49	81.49	81.64	80.74	397
July 24, 2025	81.9	81.31	81.31	81.9	81.21	739
July 23, 2025	81.51	81.65	81.65	81.85	81.33	3,091
July 22, 2025	80.86	80.52	80.52	80.86	80.42	492
July 21, 2025	81.4	81.06	81.06	81.4	80.78	1,229
July 18, 2025	81.77	81.37	81.37	81.8	81.35	591
July 17, 2025	81.1	81.35	81.35	81.35	81.05	258
July 16, 2025	80.49	80.29	80.29	80.85	80.29	275
July 15, 2025	81.36	80.84	80.84	81.47	80.84	383
July 14, 2025	80.73	81.19	81.19	81.19	80.73	2,212
July 11, 2025	81.95	81.43	81.43	81.95	81.33	3,892
July 10, 2025	82.33	82.23	82.23	82.56	82.1	2,428
July 09, 2025	81.19	82.02	82.02	82.02	81.07	2,353
July 08, 2025	80.36	80.89	80.89	80.91	80.24	436
July 07, 2025	80.16	80.37	80.37	80.38	80.09	232

Xtrackers CAC 40 UCITS ETF (DX2G.DE) XETRA