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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	146.06	147.66	147.66	147.66	145.94	2,134
February 19, 2026	145.74	145.42	145.42	145.74	144.76	841
February 18, 2026	145.22	146.04	146.04	146.2	145.22	880
February 17, 2026	144.4	144.92	144.92	145.06	143.98	3,486
February 16, 2026	144.4	144.28	144.28	144.76	144.28	1,304
February 13, 2026	144.56	144.24	144.24	144.92	144.02	13,262
February 12, 2026	146.66	145.3	145.3	146.66	145.04	597
February 11, 2026	145.06	144.64	144.64	145.44	144.48	1,419
February 10, 2026	145.84	145.48	145.48	146.06	145.42	507
February 09, 2026	144.92	145.26	145.26	145.26	144.48	709
February 06, 2026	143.34	144.4	144.4	144.4	143.26	80
February 05, 2026	145.08	143.94	143.94	145.08	143.1	1,096
February 04, 2026	143.3	144.36	144.36	144.72	143.3	507
February 03, 2026	143.62	142.74	142.74	143.82	142.06	1,002
February 02, 2026	141.2	143.24	143.24	143.24	141.2	2,160
January 30, 2026	140.8	141.72	141.72	141.8	140.8	249
January 29, 2026	141.44	140.5	140.5	141.86	140.5	385
January 28, 2026	141.2	140.6	140.6	141.36	139.96	920
January 27, 2026	142.46	142.32	142.32	142.76	142.02	220
January 26, 2026	142.2	142.1	142.1	142.42	141.62	240
January 23, 2026	142.18	142.42	142.42	142.52	141.88	754
January 22, 2026	142.82	142.7	142.7	143.3	142.7	3,856
January 21, 2026	140.94	140.96	140.96	141.38	140.5	2,378
January 20, 2026	141.14	141.12	141.12	141.14	140.06	921
January 19, 2026	142.66	142.18	142.18	143.22	142.04	955
January 16, 2026	146.08	145.02	145.02	146.08	144.68	3,402
January 15, 2026	146.64	146.12	146.12	146.74	145.98	1,644
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

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