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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	147.42	146.24	146.24	147.74	146.24	258
January 13, 2026	146.92	146.8	146.8	147.16	146.4	1,396
January 12, 2026	147.08	147.2	147.2	147.58	146.62	726
January 09, 2026	146.1	147.5	147.5	147.5	146.1	467
January 08, 2026	145	145.44	145.44	145.44	144.94	42
January 07, 2026	145.66	145.34	145.34	145.66	145.04	1,897
January 06, 2026	144.42	145.2	145.2	145.22	143.46	1,249
January 05, 2026	144.68	144.58	144.58	145.22	143.94	3,204
January 02, 2026	143.28	144.28	144.28	144.5	143.28	11,414
December 30, 2025	142.6	143.52	143.52	143.52	142.54	227
December 29, 2025	142.6	142.78	142.78	143.02	142.32	1,125
December 23, 2025	142.74	142.62	142.62	142.84	142.5	1,273
December 22, 2025	143.22	142.62	142.62	143.22	142.58	656
December 19, 2025	143.54	143.56	143.56	143.9	143.28	129
December 18, 2025	142.58	143.62	143.62	143.62	142.58	8
December 17, 2025	143.2	142.52	142.52	143.2	142.3	726
December 16, 2025	143.18	143.18	143.18	143.48	142.86	1,009
December 15, 2025	142.6	143.28	143.28	143.82	142.6	813
December 12, 2025	142.7	142.18	142.18	143.44	142.18	387
December 11, 2025	141.46	142.52	142.52	142.78	141.2	926
December 10, 2025	141.04	141.22	141.22	141.24	141.02	192
December 09, 2025	142.9	141.56	141.56	142.9	141.56	977
December 08, 2025	142.56	142.7	142.7	142.76	142.44	515
December 05, 2025	143.1	142.94	142.94	143.52	142.94	1,903
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

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