CAC 40 X 12 Shares Gross Return (CA12S)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1645.224 | -21.8227051775 | 7539.047 | 8771.172 | 5611.33 | 0 | 0 | IX |
| 4 | -1867.554 | -24.0621477349 | 7761.377 | 10192.966 | 5611.33 | 0 | 0 | IX |
| 12 | -2491.734 | -29.71459141 | 8385.557 | 12086.05 | 5611.33 | 0 | 0 | IX |
| 26 | -3079.494 | -34.3183462704 | 8973.317 | 19973.446 | 4873.587 | 0 | 0 | IX |
| 52 | 5870.21 | 24860.0770762 | 23.613 | 19973.446 | 6.185 | 0 | 0 | IX |
| 156 | 5871.87 | 26747.4604838 | 21.953 | 19973.446 | 3.71 | 0 | 0 | IX |
| 260 | 5728.72 | 3469.78552782 | 165.103 | 19973.446 | 3.71 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 5893.823 | -439.43 | -6.94 | 6281.7479 | 6621.963 | 5611.33 | 0 |
| 1736184600 | 6333.25 | -2 | -26.64 | 8215.708 | 8342.2099 | 6207.437 | 0 |
| 1735925400 | 8633.227 | 1 | 18.20 | 7379.679 | 8771.172 | 7379.679 | 0 |
| 1735839000 | 7303.809 | -242.55 | -3.21 | 7539.047 | 8633.553 | 7232.953 | 0 |
| 1735666200 | 7546.363 | -925.47 | -10.92 | 8810.569 | 8847.346 | 7535.777 | 0 |
| 1735579800 | 8471.83 | 562.82 | 7.12 | 8317.712 | 8654.625 | 7709.278 | 0 |
| 1735320600 | 7909.011 | -1 | -11.68 | 8880.281 | 9044.408 | 7908.392 | 0 |
| 1735061400 | 8954.868 | -146.87 | -1.61 | 8744.7279 | 8954.868 | 8444.655 | 0 |
| 1734975000 | 9101.74 | 59 | 0.65 | 9294.828 | 9685.828 | 8812.72 | 0 |
| 1734715800 | 9042.742 | 294.94 | 3.37 | 9479.1479 | 10192.966 | 8829.674 | 0 |
| 1734629400 | 8747.801 | 1 | 14.77 | 8812.896 | 9158.187 | 8345.961 | 0 |
| 1734543000 | 7621.8 | -233.7 | -2.98 | 7689.472 | 7940.878 | 7459.942 | 0 |
| 1734456600 | 7855.503 | -103.36 | -1.30 | 8423.554 | 8495.159 | 7655.05 | 0 |
| 1734370200 | 7958.867 | 642.67 | 8.78 | 7660.736 | 8168.711 | 7514.809 | 0 |
| 1734111000 | 7316.197 | 139.75 | 1.95 | 7332.532 | 7552.226 | 6732.517 | 0 |
| 1734024600 | 7176.448 | 36.08 | 0.51 | 6786.745 | 7294.356 | 6771.442 | 0 |
| 1733938200 | 7140.367 | -339.37 | -4.54 | 7761.377 | 7827.135 | 6969.197 | 0 |
| 1733851800 | 7479.732 | 907.06 | 13.80 | 6810.122 | 7584.131 | 6788.839 | 0 |
| 1733765400 | 6572.673 | -593.46 | -8.28 | 6522.0959 | 6983.433 | 6216.345 | 0 |
| 1733506200 | 7166.132 | -1 | -15.66 | 8454.3169 | 8455.234 | 6918.068 | 0 |
| 1733419800 | 8497.131 | -388.37 | -4.37 | 9195.252 | 9195.252 | 8198.3799 | 0 |
| 1733333400 | 8885.499 | -752.61 | -7.81 | 9547.986 | 9624.265 | 8570.902 | 0 |
| 1733247000 | 9638.108 | -343.49 | -3.44 | 9814.793 | 10078.605 | 8573.372 | 0 |
| 1733160600 | 9981.593 | -99.02 | -0.98 | 11478.213 | 11488.806 | 9318.107 | 0 |
| 1732901400 | 10080.614 | -1 | -9.23 | 11636.508 | 11704.688 | 9970.918 | 0 |
| 1732815000 | 11105.689 | 238.8 | 2.20 | 11271.124 | 11453.568 | 10554.593 | 0 |
| 1732728600 | 10866.891 | 0 | 0.00 | 10866.891 | 10866.891 | 10866.891 | 0 |
| 1732642200 | 10866.891 | 1 | 10.52 | 10750.839 | 11017.799 | 9852.756 | 0 |
| 1732555800 | 9832.662 | -42.78 | -0.43 | 8656.471 | 10130.177 | 8595.163 | 0 |
| 1732296600 | 9875.4419 | -723.74 | -6.83 | 9952.521 | 11614.617 | 9592.449 | 0 |
| 1732210200 | 10599.183 | -257.43 | -2.37 | 11108.08 | 12086.05 | 10413.042 | 0 |
| 1732123800 | 10856.614 | 545.02 | 5.29 | 9585.28 | 11029.183 | 9453.301 | 0 |
| 1732037400 | 10311.595 | 774.33 | 8.12 | 9402.377 | 11798.543 | 9186.3 | 0 |
| 1731951000 | 9537.26 | -105.88 | -1.10 | 9598.312 | 10231.253 | 9353.507 | 0 |
| 1731691800 | 9643.136 | 633.34 | 7.03 | 9836.03 | 10131.349 | 8897.937 | 0 |
| 1731605400 | 9009.793 | -1 | -15.68 | 10144.781 | 10634.403 | 8879.715 | 0 |
| 1731519000 | 10685.826 | 188.31 | 1.79 | 10674.253 | 11709.373 | 9991.123 | 0 |
| 1731432600 | 10497.513 | 2 | 32.41 | 8963.695 | 10615.411 | 8724.761 | 0 |
| 1731346200 | 7928.236 | -1 | -14.17 | 8408.547 | 8522.7729 | 7539.743 | 0 |
| 1731087000 | 9237.492 | 1 | 14.16 | 7910.822 | 9350.307 | 7902.644 | 0 |
| 1731000600 | 8092.059 | -801.19 | -9.01 | 8851.028 | 9128.315 | 7737.155 | 0 |
| 1730914200 | 8893.248 | 518.29 | 6.19 | 7878.888 | 9317.4419 | 6143.978 | 0 |
| 1730827800 | 8374.957 | -502.51 | -5.66 | 8802.2369 | 9200.85 | 8264.088 | 0 |
| 1730741400 | 8877.466 | 532.32 | 6.38 | 8680.098 | 8877.466 | 7873.996 | 0 |
| 1730482200 | 8345.1479 | -874.19 | -9.48 | 9022.887 | 9102.456 | 7965.973 | 0 |
| 1730395800 | 9219.337 | 1 | 12.71 | 8773.678 | 9674.083 | 8650.484 | 0 |
| 1730309400 | 8179.998 | 962.06 | 13.33 | 7906.219 | 8765.45 | 7699.256 | 0 |
| 1730223000 | 7217.934 | 496.39 | 7.39 | 6334.717 | 7266.389 | 6071.131 | 0 |
| 1730136600 | 6721.54 | -679.72 | -9.18 | 6896.994 | 7455.875 | 6441.213 | 0 |
| 1729873800 | 7401.259 | 75.05 | 1.02 | 7491.181 | 7848.079 | 7152.755 | 0 |
| 1729787400 | 7326.205 | -59.87 | -0.81 | 7038.184 | 7329.476 | 6585.232 | 0 |
| 1729701000 | 7386.074 | 425.1 | 6.11 | 7433.012 | 7707.078 | 6863.827 | 0 |
| 1729614600 | 6960.975 | 789.47 | 12.79 | 7160.662 | 7656.48 | 6847.502 | 0 |
| 1729528200 | 6171.5069 | 0 | 0.00 | 6171.5069 | 6171.5069 | 6171.5069 | 0 |
| 1729269000 | 6171.5069 | -292.35 | -4.52 | 6643.838 | 6646.727 | 5854.42 | 0 |
| 1729182600 | 6463.86 | -1 | -14.58 | 7355.829 | 7384.506 | 5970.448 | 0 |
| 1729096200 | 7566.754 | 353.36 | 4.90 | 8385.557 | 8385.557 | 7345.5 | 0 |
| 1729009800 | 7213.397 | 794.07 | 12.37 | 6472.798 | 7337.591 | 6405.116 | 0 |
| 1728923400 | 6419.327 | -231.33 | -3.48 | 6615.019 | 7025.107 | 6295.814 | 0 |
| 1728664200 | 6650.66 | -398.99 | -5.66 | 7177.925 | 7480.446 | 6542.637 | 0 |
| 1728577800 | 7049.651 | 208.92 | 3.05 | 7029.954 | 7328.588 | 6813.243 | 0 |
| 1728491400 | 6840.736 | -442.02 | -6.07 | 7224.941 | 7485.659 | 6753.651 | 0 |
| 1728405000 | 7282.757 | 587.87 | 8.78 | 7717.082 | 7772.936 | 7062.134 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
