Amundi Index Solutions - Amundi CAC 40 - GC40.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	142.5	142.88	142.88	143.2	142.5	709
December 03, 2025	142.2	142.18	142.18	142.36	141.86	2,291
December 02, 2025	142.44	142.14	142.14	143.26	142.14	1,743
December 01, 2025	142.1	142.62	142.62	142.74	141.62	3,450
November 28, 2025	142.7	142.96	142.96	143.08	142.56	2,232
November 27, 2025	142.34	142.52	142.52	142.68	142.32	235
November 26, 2025	141.92	142.34	142.34	142.4	141.64	410
November 25, 2025	140.4	141.16	141.16	141.32	140.02	2,635
November 24, 2025	141.24	140.12	140.12	141.28	140.12	2,295
November 21, 2025	138.98	140.44	140.44	140.44	138.98	229
November 20, 2025	141.7	140.22	140.22	141.7	140.22	808
November 19, 2025	140.06	139.94	139.94	140.56	139.3	1,275
November 18, 2025	140.94	140.2	140.2	141.28	139.5	705
November 17, 2025	144.08	143	143	144.08	142.84	431
November 14, 2025	144.24	143.88	143.88	144.24	142.42	881
November 13, 2025	146.24	145.06	145.06	146.36	145.06	864
November 12, 2025	144.22	145.34	145.34	145.76	144.22	1,680
November 11, 2025	142.6	143.74	143.74	144.02	142.6	888
November 10, 2025	141.7	142.1	142.1	142.46	141.58	658
November 07, 2025	141.04	140.16	140.16	141.04	139.6	1,209
November 06, 2025	141.68	140.44	140.44	142.06	140.44	6,399
November 05, 2025	141.58	142.66	142.66	143	141.58	4,105
November 04, 2025	141.28	142.54	142.54	142.54	140.82	1,553
November 03, 2025	143.16	143.16	143.16	143.84	143.08	2,093
October 31, 2025	144.3	143.58	143.58	144.3	143.34	1,129
October 30, 2025	144.6	144.36	144.36	145	143.86	2,857
October 29, 2025	144.88	145	145	145.58	144.88	241
October 28, 2025	145.58	145.5	145.5	145.88	145.32	699
October 27, 2025	145.68	145.74	145.74	145.96	145.42	374
October 24, 2025	145.98	145.42	145.42	145.98	144.58	623
October 23, 2025	145.24	145.36	145.36	145.9	145.24	1,739
October 22, 2025	145.34	145.42	145.42	146.14	145.34	979
October 21, 2025	145.52	146.6	146.6	146.6	145.48	350
October 20, 2025	145.68	145.48	145.48	145.86	144.66	519
October 17, 2025	143.52	144.66	144.66	145.38	143.18	1,499
October 16, 2025	142.94	145.06	145.06	145.06	142.54	2,759
October 15, 2025	143.76	142.96	142.96	143.76	142.96	901
October 14, 2025	139.56	140.34	140.34	140.46	139.1	2,058
October 13, 2025	140.92	140.76	140.76	141.76	140.18	143
October 10, 2025	142.96	140.2	140.2	143.1	140.2	3,929
October 09, 2025	142.94	142.26	142.26	143.3	142.26	956
October 08, 2025	141.52	142.66	142.66	142.74	141.4	1,160
October 07, 2025	141.2	141.24	141.24	141.72	140.56	931
October 06, 2025	142.26	141.1	141.1	142.26	140.16	6,000
October 03, 2025	143.16	143.16	143.16	143.32	142.6	523
October 02, 2025	142.3	142.7	142.7	143.1	142.26	1,492
October 01, 2025	139.76	141.04	141.04	141.18	139.4	793
September 30, 2025	138.74	139.46	139.46	139.48	138.44	93
September 29, 2025	138.66	138.98	138.98	139.14	138.66	306
September 26, 2025	138.04	138.62	138.62	138.7	137.86	1,035
September 25, 2025	137.12	137.14	137.14	137.46	136.78	299
September 24, 2025	138.68	137.7	137.7	138.68	137.52	658
September 23, 2025	138.72	138.8	138.8	139.38	138.72	956
September 22, 2025	138.38	138.1	138.1	138.38	137.54	4,665
September 19, 2025	138.92	138.54	138.54	139.84	138.54	716
September 18, 2025	138.06	138.64	138.64	139.1	138.06	3,267
September 17, 2025	138.22	137.36	137.36	138.22	137.2	8,806
September 16, 2025	138.88	137.78	137.78	139.16	137.78	250
September 15, 2025	138.4	139.1	139.1	139.5	138.4	6,899
September 12, 2025	138.1	137.82	137.82	138.1	137.2	514

Amundi Index Solutions - Amundi CAC 40 (GC40.DE) XETRA