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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	137	137.84	137.84	137.96	137	734
September 10, 2025	136.94	136.58	136.58	137.38	136.48	5,817
September 09, 2025	136.48	136.4	136.4	136.78	136.2	4,816
September 08, 2025	135.6	136.26	136.26	136.26	135.5	4,836
September 05, 2025	135.64	135.16	135.16	135.74	134.7	482
September 04, 2025	135.54	135.3	135.3	135.72	135	5,096
September 03, 2025	135.3	135.72	135.72	135.86	135.3	831
September 02, 2025	135.92	134.34	134.34	135.92	134.34	1,089
September 01, 2025	135.72	135.4	135.4	135.86	135.24	7,678
August 29, 2025	136.24	135.24	135.24	136.24	135.24	5,214
August 28, 2025	137.04	136.5	136.5	137.78	136.02	103
August 27, 2025	135.88	136.18	136.18	136.44	135.48	2,264
August 26, 2025	135.78	135.52	135.52	135.96	134.68	3,488
August 25, 2025	139.68	137.6	137.6	139.68	137.6	1,205
August 22, 2025	139.32	140.06	140.06	140.24	139.32	594
August 21, 2025	139.7	139.4	139.4	139.84	139.16	512
August 20, 2025	139.56	140.14	140.14	140.48	139.56	1,712
August 19, 2025	138.82	140.22	140.22	140.32	138.82	166
August 18, 2025	139.02	138.48	138.48	139.02	138.12	1,176
August 15, 2025	139.2	139.2	139.2	139.42	138.86	1,201
August 14, 2025	137.52	138.42	138.42	138.42	137.52	1,103
August 13, 2025	136.66	137.26	137.26	137.42	136.6	650
August 12, 2025	136.06	136.1	136.1	136.1	135.28	1,607
August 11, 2025	136.48	135.2	135.2	136.48	135.2	413
August 08, 2025	136.06	136.06	136.06	136.06	135.68	379
August 07, 2025	134.58	135.62	135.62	135.92	134.46	177
August 06, 2025	134.48	134.14	134.14	134.76	133.98	1,197
August 05, 2025	134.96	134.08	134.08	134.96	134.04	886
August 04, 2025	133.34	134.44	134.44	134.44	133.34	2,409
August 01, 2025	135.1	132.94	132.94	135.12	132.92	1,228
July 31, 2025	138.58	136.9	136.9	139.04	136.9	1,370
July 30, 2025	138.4	138.56	138.56	139.22	138.38	1,485
July 29, 2025	137.94	138.38	138.38	139.34	137.94	50
July 28, 2025	139.78	137.32	137.32	139.78	137.32	1,131

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