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 | 49.42 | 2.79298983288 | 1769.43 | 1845.91 | 1762.3 | 0 | 0 | IX |
| 4 | 61.04 | 3.47250271645 | 1757.81 | 1845.91 | 1747.46 | 0 | 0 | IX |
| 12 | 170.27 | 10.3282825219 | 1648.58 | 1845.91 | 1592.73 | 0 | 0 | IX |
| 26 | 150.11 | 8.99540971032 | 1668.74 | 1845.91 | 1576.6 | 0 | 0 | IX |
| 52 | 50.63 | 2.8633314859 | 1768.22 | 1873.03 | 1576.6 | 0 | 0 | IX |
| 156 | 286.75 | 18.716141244 | 1532.1 | 1873.03 | 1403.6 | 0 | 0 | IX |
| 260 | 466.84 | 34.5293304044 | 1352.01 | 1913.31 | 984.42 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1818.85 | -21.41 | -1.16 | 1831.83 | 1833.24 | 1805.54 | 0 |
| 1741282200 | 1840.26 | 23.91 | 1.32 | 1832.16 | 1845.91 | 1815.47 | 0 |
| 1741195800 | 1816.35 | 42.73 | 2.41 | 1804.12 | 1827.14 | 1800.31 | 0 |
| 1741109400 | 1773.62 | -31.45 | -1.74 | 1787.61 | 1797.47 | 1764.68 | 0 |
| 1741023000 | 1805.07 | 23.95 | 1.34 | 1785.15 | 1814.4 | 1778.69 | 0 |
| 1740763800 | 1781.12 | -3.62 | -0.20 | 1769.43 | 1781.12 | 1762.3 | 0 |
| 1740677400 | 1784.74 | -10.82 | -0.60 | 1786.84 | 1792.66 | 1774.6 | 0 |
| 1740591000 | 1795.56 | 15.71 | 0.88 | 1786.76 | 1799.98 | 1783.07 | 0 |
| 1740504600 | 1779.85 | -6.81 | -0.38 | 1780.08 | 1790.78 | 1777.55 | 0 |
| 1740418200 | 1786.66 | -1.57 | -0.09 | 1789.94 | 1795.6 | 1778.8 | 0 |
| 1740159000 | 1788.23 | 8.06 | 0.45 | 1784.83 | 1791.87 | 1781.35 | 0 |
| 1740072600 | 1780.17 | -5.34 | -0.30 | 1787.99 | 1794.74 | 1776.61 | 0 |
| 1739986200 | 1785.51 | -16.96 | -0.94 | 1802.01 | 1804.5 | 1782.89 | 0 |
| 1739899800 | 1802.47 | -3.77 | -0.21 | 1807.95 | 1808.02 | 1793.49 | 0 |
| 1739813400 | 1806.24 | 5.17 | 0.29 | 1801.82 | 1807.98 | 1798.55 | 0 |
| 1739554200 | 1801.07 | 7.02 | 0.39 | 1791.21 | 1806.5 | 1789.51 | 0 |
| 1739467800 | 1794.05 | 25.07 | 1.42 | 1790.6 | 1797.86 | 1783.98 | 0 |
| 1739381400 | 1768.98 | 8.73 | 0.50 | 1764.91 | 1773.54 | 1758.04 | 0 |
| 1739295000 | 1760.25 | 4.2 | 0.24 | 1756.75 | 1763.59 | 1753.54 | 0 |
| 1739208600 | 1756.05 | 5.33 | 0.30 | 1751.67 | 1757.93 | 1749.63 | 0 |
| 1738949400 | 1750.72 | -4.94 | -0.28 | 1757.81 | 1764.74 | 1748.16 | 0 |
| 1738863000 | 1755.66 | 28.45 | 1.65 | 1732.97 | 1759.51 | 1732.14 | 0 |
| 1738776600 | 1727.21 | -3.01 | -0.17 | 1727.69 | 1728.43 | 1719.54 | 0 |
| 1738690200 | 1730.22 | 13.8 | 0.80 | 1721.62 | 1731.6 | 1707.57 | 0 |
| 1738603800 | 1716.42 | -21.67 | -1.25 | 1699.19 | 1719.76 | 1698.89 | 0 |
| 1738344600 | 1738.09 | 1.29 | 0.07 | 1738.69 | 1745.53 | 1735.41 | 0 |
| 1738258200 | 1736.8 | 14.39 | 0.84 | 1726.08 | 1740.36 | 1719.77 | 0 |
| 1738171800 | 1722.41 | -4.62 | -0.27 | 1723.16 | 1726.6 | 1717.58 | 0 |
| 1738085400 | 1727.03 | 8.93 | 0.52 | 1717.34 | 1735.51 | 1716.45 | 0 |
| 1737999000 | 1718.1 | 1.72 | 0.10 | 1708.18 | 1723.55 | 1705.78 | 0 |
| 1737739800 | 1716.38 | 9.63 | 0.56 | 1719.85 | 1731.24 | 1711.36 | 0 |
| 1737653400 | 1706.75 | 13.82 | 0.82 | 1698.21 | 1707.38 | 1695.14 | 0 |
| 1737567000 | 1692.93 | 0 | 0.00 | 1692.93 | 1692.93 | 1692.93 | 0 |
| 1737480600 | 1692.93 | 4.11 | 0.24 | 1684.69 | 1693.36 | 1682.05 | 0 |
| 1737394200 | 1688.82 | 8.64 | 0.51 | 1683 | 1694.01 | 1679.36 | 0 |
| 1737135000 | 1680.18 | 16.39 | 0.99 | 1674.28 | 1685.23 | 1671.19 | 0 |
| 1737048600 | 1663.79 | 18.16 | 1.10 | 1659.13 | 1664.66 | 1654.5 | 0 |
| 1736962200 | 1645.63 | 18.52 | 1.14 | 1635.13 | 1650.43 | 1629.8699 | 0 |
| 1736875800 | 1627.1099 | 3.06 | 0.19 | 1641.67 | 1644.79 | 1626.81 | 0 |
| 1736789400 | 1624.05 | -6.24 | -0.38 | 1623.3599 | 1627.69 | 1611.97 | 0 |
| 1736530200 | 1630.29 | -12.35 | -0.75 | 1643.66 | 1650.1099 | 1628.64 | 0 |
| 1736443800 | 1642.64 | 5.19 | 0.32 | 1630.38 | 1645.66 | 1628.02 | 0 |
| 1736357400 | 1637.45 | -7.99 | -0.49 | 1644.89 | 1647.65 | 1624.48 | 0 |
| 1736271000 | 1645.44 | 5.15 | 0.31 | 1641.79 | 1653.27 | 1632.58 | 0 |
| 1736184600 | 1640.29 | 31.62 | 1.97 | 1614.33 | 1645.73 | 1612.73 | 0 |
| 1735925400 | 1608.67 | -25.05 | -1.53 | 1632.85 | 1632.85 | 1605.84 | 0 |
| 1735839000 | 1633.72 | -0.65 | -0.04 | 1636.08 | 1641.65 | 1616.3599 | 0 |
| 1735666200 | 1634.3699 | 15.17 | 0.94 | 1614.82 | 1635.46 | 1614.76 | 0 |
| 1735579800 | 1619.2 | -8.77 | -0.54 | 1623.1099 | 1631.57 | 1615.99 | 0 |
| 1735320600 | 1627.97 | 13.14 | 0.81 | 1616.95 | 1628.02 | 1613.6099 | 0 |
| 1735061400 | 1614.83 | 4.37 | 0.27 | 1616.14 | 1623.34 | 1614.83 | 0 |
| 1734975000 | 1610.46 | -2.21 | -0.14 | 1609.15 | 1615.9 | 1603.8599 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
