CAC 40 EW Decr 5% (C4EWD)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -35.91 | -2.1782382414 | 1648.58 | 1658.54 | 1592.73 | 0 | 0 | IX |
| 4 | -2.95 | -0.182592441292 | 1615.62 | 1668.95 | 1576.6 | 0 | 0 | IX |
| 12 | -127.6 | -7.33219557885 | 1740.27 | 1754.4 | 1576.6 | 0 | 0 | IX |
| 26 | -106.46 | -6.19266722121 | 1719.13 | 1758.98 | 1576.6 | 0 | 0 | IX |
| 52 | -149.08 | -8.46204058465 | 1761.75 | 1873.03 | 1576.6 | 0 | 0 | IX |
| 156 | -145.83 | -8.29286323571 | 1758.5 | 1913.31 | 1403.6 | 0 | 0 | IX |
| 260 | -87.62 | -5.15323856519 | 1700.29 | 1913.31 | 984.42 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1612.67 | -2.23 | -0.14 | 1601.99 | 1614.03 | 1592.73 | 0 |
| 1734629400 | 1614.9 | -19.93 | -1.22 | 1611.28 | 1621.94 | 1607.79 | 0 |
| 1734543000 | 1634.83 | 5.15 | 0.32 | 1634.94 | 1638.57 | 1630.25 | 0 |
| 1734456600 | 1629.68 | -5.53 | -0.34 | 1627.38 | 1635.89 | 1624.83 | 0 |
| 1734370200 | 1635.21 | -13.65 | -0.83 | 1643.66 | 1645.53 | 1628.88 | 0 |
| 1734111000 | 1648.8599 | -2.38 | -0.14 | 1648.58 | 1658.54 | 1645.3599 | 0 |
| 1734024600 | 1651.24 | -0.52 | -0.03 | 1656.33 | 1658.04 | 1649.77 | 0 |
| 1733938200 | 1651.76 | 3.44 | 0.21 | 1644.42 | 1655.18 | 1643.45 | 0 |
| 1733851800 | 1648.32 | -14 | -0.84 | 1657.48 | 1658.27 | 1646.47 | 0 |
| 1733765400 | 1662.32 | 11.81 | 0.72 | 1661.88 | 1668.95 | 1654.97 | 0 |
| 1733506200 | 1650.51 | 21.05 | 1.29 | 1630.6 | 1654.67 | 1630.6 | 0 |
| 1733419800 | 1629.46 | 17.15 | 1.06 | 1609.41 | 1631.02 | 1609.41 | 0 |
| 1733333400 | 1612.31 | 9.44 | 0.59 | 1603.1099 | 1618.51 | 1602.75 | 0 |
| 1733247000 | 1602.8699 | 1.33 | 0.08 | 1604.56 | 1618.21 | 1598.05 | 0 |
| 1733160600 | 1601.54 | -9.38 | -0.58 | 1590.29 | 1614.99 | 1589.64 | 0 |
| 1732901400 | 1610.92 | 8.92 | 0.56 | 1595.85 | 1611.58 | 1595.45 | 0 |
| 1732815000 | 1602 | -0.9 | -0.06 | 1596.48 | 1607.22 | 1596.48 | 0 |
| 1732728600 | 1602.9 | 0 | 0.00 | 1602.9 | 1602.9 | 1602.9 | 0 |
| 1732642200 | 1602.9 | -17.01 | -1.05 | 1605.59 | 1616 | 1601.1199 | 0 |
| 1732555800 | 1619.91 | 3.81 | 0.24 | 1630.4 | 1632.4 | 1609.68 | 0 |
| 1732296600 | 1616.1 | 6.91 | 0.43 | 1615.6199 | 1619.19 | 1593.73 | 0 |
| 1732210200 | 1609.19 | -0.18 | -0.01 | 1607.94 | 1610.72 | 1591.79 | 0 |
| 1732123800 | 1609.3699 | -6.85 | -0.42 | 1625.71 | 1626.81 | 1607.3 | 0 |
| 1732037400 | 1616.22 | -10.38 | -0.64 | 1628.1 | 1632.15 | 1595.7 | 0 |
| 1731951000 | 1626.6 | 1.12 | 0.07 | 1625.53 | 1631.27 | 1618.3599 | 0 |
| 1731691800 | 1625.48 | -7.85 | -0.48 | 1623.03 | 1638.8599 | 1620.48 | 0 |
| 1731605400 | 1633.33 | 22.03 | 1.37 | 1620.73 | 1636.72 | 1612.7 | 0 |
| 1731519000 | 1611.3 | -9.25 | -0.57 | 1616.64 | 1623.75 | 1599.92 | 0 |
| 1731432600 | 1620.55 | -39.76 | -2.39 | 1642.71 | 1645.01 | 1618.94 | 0 |
| 1731346200 | 1660.31 | 16.09 | 0.98 | 1655.19 | 1667.41 | 1654.03 | 0 |
| 1731087000 | 1644.22 | -15.55 | -0.94 | 1658.95 | 1660.27 | 1642.08 | 0 |
| 1731000600 | 1659.77 | 11.64 | 0.71 | 1648.75 | 1664.88 | 1643.52 | 0 |
| 1730914200 | 1648.13 | -7.35 | -0.44 | 1663.82 | 1690.47 | 1640.69 | 0 |
| 1730827800 | 1655.48 | 7.35 | 0.45 | 1651.48 | 1657.69 | 1646.09 | 0 |
| 1730741400 | 1648.13 | -6.99 | -0.42 | 1649.51 | 1662.57 | 1647.69 | 0 |
| 1730482200 | 1655.1199 | 11.98 | 0.73 | 1643.67 | 1660.14 | 1643.67 | 0 |
| 1730395800 | 1643.14 | -7.35 | -0.45 | 1644.34 | 1647.74 | 1634.53 | 0 |
| 1730309400 | 1650.49 | -22.75 | -1.36 | 1657.41 | 1661.92 | 1641.68 | 0 |
| 1730223000 | 1673.24 | -8.64 | -0.51 | 1689.26 | 1694.89 | 1672.17 | 0 |
| 1730136600 | 1681.88 | 15.46 | 0.93 | 1677.14 | 1686.44 | 1668.55 | 0 |
| 1729873800 | 1666.42 | -5.27 | -0.32 | 1668.05 | 1673.25 | 1660.85 | 0 |
| 1729787400 | 1671.69 | -5.34 | -0.32 | 1682.25 | 1688.79 | 1671.66 | 0 |
| 1729701000 | 1677.03 | -7.8 | -0.46 | 1677.85 | 1692.67 | 1674.77 | 0 |
| 1729614600 | 1684.83 | -23.03 | -1.35 | 1681.34 | 1686.94 | 1671.43 | 0 |
| 1729528200 | 1707.86 | 0 | 0.00 | 1707.86 | 1707.86 | 1707.86 | 0 |
| 1729269000 | 1707.86 | 7.38 | 0.43 | 1695.83 | 1714.86 | 1695.83 | 0 |
| 1729182600 | 1700.48 | 16.7 | 0.99 | 1686.66 | 1709.58 | 1685.36 | 0 |
| 1729096200 | 1683.78 | 5.64 | 0.34 | 1665.77 | 1687.36 | 1665.77 | 0 |
| 1729009800 | 1678.14 | -7.85 | -0.47 | 1690.69 | 1691 | 1675.7 | 0 |
| 1728923400 | 1685.99 | 3.39 | 0.20 | 1683.54 | 1688.39 | 1676.1099 | 0 |
| 1728664200 | 1682.6 | 5.1 | 0.30 | 1674.76 | 1684.66 | 1671.08 | 0 |
| 1728577800 | 1677.5 | -6.61 | -0.39 | 1679.58 | 1683.02 | 1672.8699 | 0 |
| 1728491400 | 1684.11 | 10.67 | 0.64 | 1675.28 | 1685.2 | 1670.21 | 0 |
| 1728405000 | 1673.44 | -9.23 | -0.55 | 1665.88 | 1678.67 | 1663.24 | 0 |
| 1728318600 | 1682.67 | 2.36 | 0.14 | 1687.99 | 1687.99 | 1671.26 | 0 |
| 1728059400 | 1680.31 | 14.89 | 0.89 | 1662.34 | 1686.88 | 1661.88 | 0 |
| 1727973000 | 1665.42 | -25.8 | -1.53 | 1682.17 | 1683.81 | 1660.7 | 0 |
| 1727886600 | 1691.22 | -6.54 | -0.39 | 1699.5 | 1701.05 | 1685.48 | 0 |
| 1727800200 | 1697.76 | -9.24 | -0.54 | 1707.42 | 1715.25 | 1691 | 0 |
| 1727713800 | 1707 | -45.41 | -2.59 | 1739.03 | 1740.22 | 1706.32 | 0 |
| 1727454600 | 1752.41 | 17.64 | 1.02 | 1740.27 | 1754.4 | 1738.99 | 0 |
| 1727368200 | 1734.77 | 32.22 | 1.89 | 1720.91 | 1737.86 | 1718.88 | 0 |
| 1727281800 | 1702.55 | -3.62 | -0.21 | 1695.58 | 1707.86 | 1695.3 | 0 |
| 1727195400 | 1706.17 | 18.32 | 1.09 | 1708.74 | 1713.06 | 1701.57 | 0 |
| 1727109000 | 1687.85 | -26.89 | -1.57 | 1690.82 | 1690.82 | 1676.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
