CAC EWC 40 Index (CAEWC)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 1244.42 | 16.74 | 1.36 | 1229.72 | 1246.08 | 1228.71 | 0 |
| 1718814600 | 1227.68 | -5.68 | -0.46 | 1234.26 | 1236.51 | 1227.1199 | 0 |
| 1718728200 | 1233.3599 | 11.85 | 0.97 | 1230.59 | 1234.43 | 1221.49 | 0 |
| 1718641800 | 1221.51 | 7.61 | 0.63 | 1218.17 | 1224.98 | 1209.72 | 0 |
| 1718382600 | 1213.9 | -36.47 | -2.92 | 1246.38 | 1246.43 | 1207.07 | 0 |
| 1718296200 | 1250.3699 | -25.83 | -2.02 | 1273.59 | 1273.91 | 1246.82 | 0 |
| 1718209800 | 1276.2 | 10.46 | 0.83 | 1269.75 | 1279.25 | 1264.8 | 0 |
| 1718123400 | 1265.74 | -40.08 | -3.07 | 1289.35 | 1290.26 | 1261.22 | 0 |
| 1718037000 | 1305.82 | 0 | 0.00 | 1305.82 | 1305.82 | 1305.82 | 0 |
| 1717777800 | 1305.82 | -7.67 | -0.58 | 1314.39 | 1314.39 | 1296.83 | 0 |
| 1717691400 | 1313.49 | 4.73 | 0.36 | 1313.85 | 1315.29 | 1308.39 | 0 |
| 1717605000 | 1308.76 | 4.57 | 0.35 | 1310.9 | 1315.34 | 1306.3 | 0 |
| 1717518600 | 1304.19 | -8.88 | -0.68 | 1310.07 | 1311.13 | 1298.31 | 0 |
| 1717432200 | 1313.07 | 4.77 | 0.36 | 1320.23 | 1322.06 | 1312.71 | 0 |
| 1717173000 | 1308.3 | 1.92 | 0.15 | 1305.78 | 1309.16 | 1303.85 | 0 |
| 1717086600 | 1306.38 | 5.19 | 0.40 | 1296.52 | 1306.94 | 1296.52 | 0 |
| 1717000200 | 1301.19 | -16.6 | -1.26 | 1314.34 | 1315.19 | 1299.59 | 0 |
| 1716913800 | 1317.79 | -7.03 | -0.53 | 1327.45 | 1330.14 | 1315.53 | 0 |
| 1716827400 | 1324.82 | 6.83 | 0.52 | 1317.06 | 1324.88 | 1316.4 | 0 |
| 1716568200 | 1317.99 | 0.78 | 0.06 | 1309.9 | 1319.54 | 1307.85 | 0 |
| 1716481800 | 1317.21 | -1.93 | -0.15 | 1320.1199 | 1323.29 | 1314.59 | 0 |
| 1716395400 | 1319.14 | -2.37 | -0.18 | 1320.92 | 1320.92 | 1314.38 | 0 |
| 1716309000 | 1321.51 | -5.14 | -0.39 | 1324.15 | 1324.63 | 1314.94 | 0 |
| 1716222600 | 1326.65 | 5.21 | 0.39 | 1322.48 | 1329.98 | 1322.48 | 0 |
| 1715963400 | 1321.44 | -3.82 | -0.29 | 1322.1099 | 1324.41 | 1316.1 | 0 |
| 1715877000 | 1325.26 | -4.77 | -0.36 | 1330.8 | 1330.8 | 1323.98 | 0 |
| 1715790600 | 1330.03 | 10.47 | 0.79 | 1325.08 | 1332.15 | 1323.1 | 0 |
| 1715704200 | 1319.56 | 0 | 0.00 | 1319.56 | 1319.56 | 1319.56 | 0 |
| 1715617800 | 1319.56 | 4.77 | 0.36 | 1316.14 | 1320.15 | 1315.43 | 0 |
| 1715358600 | 1314.79 | 7.69 | 0.59 | 1313.94 | 1319.79 | 1312.68 | 0 |
| 1715272200 | 1307.1 | 6.37 | 0.49 | 1300.23 | 1309.42 | 1299.99 | 0 |
| 1715185800 | 1300.73 | 8.57 | 0.66 | 1296.34 | 1305 | 1295.78 | 0 |
| 1715099400 | 1292.16 | 11.04 | 0.86 | 1286.92 | 1292.95 | 1282.95 | 0 |
| 1715013000 | 1281.1199 | 7.2 | 0.57 | 1277.18 | 1287.27 | 1275.5 | 0 |
| 1714753800 | 1273.92 | 6.41 | 0.51 | 1275.13 | 1283.21 | 1272.15 | 0 |
| 1714667400 | 1267.51 | 1.88 | 0.15 | 1270.16 | 1272.6 | 1263.7 | 0 |
| 1714494600 | 1265.63 | -13.15 | -1.03 | 1282.3 | 1283.3 | 1263.63 | 0 |
| 1714408200 | 1278.78 | 1.7 | 0.13 | 1281.93 | 1284.23 | 1278.78 | 0 |
| 1714149000 | 1277.08 | 10.25 | 0.81 | 1277.67 | 1281.8699 | 1272.3 | 0 |
| 1714062600 | 1266.83 | -13.39 | -1.05 | 1275.59 | 1276.77 | 1257.98 | 0 |
| 1713976200 | 1280.22 | -2.54 | -0.20 | 1281.89 | 1286.44 | 1278.26 | 0 |
| 1713889800 | 1282.76 | 11.45 | 0.90 | 1277.92 | 1283.67 | 1275.85 | 0 |
| 1713803400 | 1271.31 | 9.59 | 0.76 | 1271.14 | 1274.46 | 1266.04 | 0 |
| 1713544200 | 1261.72 | -2.71 | -0.21 | 1255.46 | 1265.42 | 1250.95 | 0 |
| 1713457800 | 1264.43 | 10.5 | 0.84 | 1259.5 | 1266.54 | 1256.15 | 0 |
| 1713371400 | 1253.93 | 2.84 | 0.23 | 1250.6199 | 1265.26 | 1250.6199 | 0 |
| 1713285000 | 1251.09 | -18.61 | -1.47 | 1249.8 | 1256.74 | 1246.53 | 0 |
| 1713198600 | 1269.7 | 0.69 | 0.05 | 1273.98 | 1284.08 | 1268.14 | 0 |
| 1712939400 | 1269.01 | -2.2 | -0.17 | 1282.31 | 1285.8599 | 1265.1099 | 0 |
| 1712853000 | 1271.21 | -4.57 | -0.36 | 1275.27 | 1282.21 | 1263.89 | 0 |
| 1712766600 | 1275.78 | -5.6 | -0.44 | 1287.7 | 1288.84 | 1268.14 | 0 |
| 1712680200 | 1281.38 | -6.77 | -0.53 | 1284.96 | 1289.71 | 1279.88 | 0 |
| 1712593800 | 1288.15 | 7.75 | 0.61 | 1278.85 | 1292.13 | 1278.73 | 0 |
| 1712334600 | 1280.4 | -12.84 | -0.99 | 1276.77 | 1280.4 | 1272.97 | 0 |
| 1712248200 | 1293.24 | 0.65 | 0.05 | 1292.8599 | 1298.63 | 1291.02 | 0 |
| 1712161800 | 1292.59 | 5.32 | 0.41 | 1288.13 | 1293.84 | 1285.97 | 0 |
| 1712075400 | 1287.27 | -10.63 | -0.82 | 1295.51 | 1303.6 | 1285.59 | 0 |
| 1711647000 | 1297.9 | 1.12 | 0.09 | 1299.48 | 1303.32 | 1297.45 | 0 |
| 1711560600 | 1296.78 | 3.58 | 0.28 | 1294.04 | 1300.41 | 1292.23 | 0 |
| 1711474200 | 1293.2 | 7.41 | 0.58 | 1286.6199 | 1293.85 | 1283.02 | 0 |
| 1711387800 | 1285.79 | -1.56 | -0.12 | 1286.63 | 1288.97 | 1280.09 | 0 |
| 1711128600 | 1287.35 | 1.06 | 0.08 | 1283.1099 | 1290.97 | 1283.1099 | 0 |
| 1711042200 | 1286.29 | 5.67 | 0.44 | 1292.17 | 1292.34 | 1281.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
