CACC

Lyxor Cac 40 Dr Ucits Etf Historical Data

CACC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 19.801 0.11 0.57% 19.54 19.804 19.48 10,138
Oct 29 2020 19.689 0.01 0.04% 19.856 19.856 19.412 53,179
Oct 28 2020 19.681 -0.68 -3.35% 19.931 19.949 19.49 94,359
Oct 27 2020 20.363 -0.37 -1.77% 20.642 20.642 20.329 26,036
Oct 26 2020 20.729 -0.39 -1.87% 20.832 21.032 20.729 3,308
Oct 23 2020 21.123 0.00 +0.00% 20.908 21.20 20.908 0
Oct 23 2020 21.123 0.25 1.19% 20.908 21.20 20.908 3,995
Oct 22 2020 20.874 -0.01 -0.03% 20.703 20.904 20.60 5,265
Oct 21 2020 20.88 -0.33 -1.54% 21.195 21.195 20.87 4,140
Oct 20 2020 21.207 -0.05 -0.24% 21.191 21.37 21.115 2,801
Oct 19 2020 21.257 0.02 0.08% 21.424 21.47 21.196 5,056
Oct 16 2020 21.24 0.43 2.09% 21.094 21.31 20.981 6,021
Oct 15 2020 20.805 -0.45 -2.13% 20.98 20.99 20.69 13,251
Oct 14 2020 21.258 -0.03 -0.12% 21.285 21.30 21.221 5,716
Oct 13 2020 21.284 -0.14 -0.66% 21.388 21.388 21.23 2,060
Oct 12 2020 21.425 0.16 0.75% 21.303 21.48 21.301 5,803
Oct 09 2020 21.265 0.12 0.59% 21.265 21.31 21.18 11,383
Oct 08 2020 21.141 0.12 0.58% 21.158 21.23 21.066 9,929
Oct 07 2020 21.019 -0.09 -0.4% 21.115 21.161 20.97 33,040
Oct 06 2020 21.104 0.10 0.47% 21.039 21.231 20.92 25,553
Oct 05 2020 21.005 0.21 1.0% 21.021 21.021 20.88 27,853
Oct 02 2020 20.797 0.00 0.01% 20.543 20.797 20.543 6,649
Oct 01 2020 20.794 0.05 0.25% 20.95 20.985 20.75 12,178
Sep 30 2020 20.743 -0.09 -0.43% 20.719 20.92 20.66 11,645
Sep 29 2020 20.832 -0.09 -0.41% 20.83 20.88 20.75 676
Sep 28 2020 20.917 0.52 2.56% 20.724 20.917 20.721 4,320
Sep 25 2020 20.394 -0.12 -0.59% 20.429 20.499 20.15 10,001
Sep 24 2020 20.515 -0.18 -0.86% 20.47 20.66 20.45 19,221
Sep 23 2020 20.694 0.12 0.59% 20.748 20.964 20.694 16,750
Sep 22 2020 20.573 -0.07 -0.36% 20.759 20.76 20.573 16,160
Sep 21 2020 20.647 -0.77 -3.59% 21.21 21.21 20.60 63,630
Sep 18 2020 21.415 -0.26 -1.2% 21.664 21.664 21.415 1,653
Sep 17 2020 21.675 -0.15 -0.71% 21.528 21.749 21.528 14,310
Sep 16 2020 21.829 0.02 0.11% 21.831 21.89 21.714 607
Sep 15 2020 21.805 0.05 0.23% 21.779 21.881 21.701 5,728
Sep 14 2020 21.755 0.09 0.44% 21.835 21.88 21.691 7,335
Sep 11 2020 21.66 0.03 0.15% 21.571 21.66 21.561 13,655
Sep 10 2020 21.627 -0.07 -0.33% 21.728 21.791 21.587 25,982
Sep 09 2020 21.698 0.31 1.45% 21.44 21.74 21.44 1,273
Sep 08 2020 21.387 -0.33 -1.54% 21.717 21.717 21.227 83,468
Sep 07 2020 21.721 0.39 1.82% 21.491 21.763 21.491 1,363
Sep 04 2020 21.333 -0.17 -0.81% 21.284 21.70 21.19 40,727
Sep 03 2020 21.507 -0.09 -0.42% 21.884 22.03 21.431 11,566
Sep 02 2020 21.598 0.36 1.71% 21.34 21.714 21.34 9,053
Sep 01 2020 21.234 0.00 0.0% 21.234 21.234 21.234 0
Aug 31 2020 21.234 -0.25 -1.17% 21.69 21.74 21.23 3,699
Aug 28 2020 21.485 -0.05 -0.22% 21.563 21.575 21.40 810
Aug 27 2020 21.533 -0.15 -0.7% 21.662 21.662 21.526 1,334
Aug 26 2020 21.685 0.18 0.85% 21.391 21.685 21.39 123
Aug 25 2020 21.502 -0.01 -0.04% 21.702 21.78 21.502 2,160
Aug 24 2020 21.51 0.00 +0.00% 21.317 21.52 21.317 0
Aug 24 2020 21.51 0.48 2.26% 21.317 21.52 21.317 37,594
Aug 21 2020 21.034 -0.06 -0.28% 21.184 21.184 20.80 12,103
Aug 20 2020 21.094 -0.29 -1.35% 21.085 21.124 21.02 14,580
Aug 19 2020 21.382 0.18 0.87% 21.163 21.382 21.126 644
Aug 18 2020 21.198 0.01 0.04% 21.228 21.44 21.19 764
Aug 18 2020 21.19 -0.16 -0.76% 21.228 21.23 21.19 54
Aug 17 2020 21.352 0.04 0.18% 21.407 21.44 21.306 1,966
Aug 14 2020 21.313 -0.34 -1.56% 21.498 21.498 21.14 2,731
Aug 13 2020 21.651 -0.15 -0.68% 21.732 21.757 21.651 390
Aug 12 2020 21.80 0.21 0.96% 21.52 21.863 21.52 1,351
Aug 11 2020 21.592 0.51 2.42% 21.311 21.689 21.311 35,665
Aug 10 2020 21.082 0.09 0.41% 21.075 21.19 20.97 790
Aug 07 2020 20.995 0.01 0.06% 20.967 21.10 20.84 1,220
Aug 06 2020 20.983 -0.19 -0.89% 21.073 21.248 20.904 601
Aug 05 2020 21.171 0.18 0.84% 21.159 21.27 21.159 1,480
Aug 04 2020 20.995 0.05 0.22% 21.113 21.113 20.88 1,422
Aug 03 2020 20.948 0.40 1.92% 20.631 21.01 20.471 4,825
Your Recent History
EU
CACC
Lyxor Cac ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201031 16:51:11