CAC 40 X5 Short Index GR (CAC5S)
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 | -42.448 | -7.12095286026 | 596.1 | 615.684 | 553.636 | 0 | 0 | IX |
| 4 | -86.59 | -13.5245735206 | 640.242 | 641.847 | 497.272 | 0 | 0 | IX |
| 12 | 30.072 | 5.74353489438 | 523.58 | 648.824 | 464.023 | 0 | 0 | IX |
| 26 | 56.07 | 11.2684944391 | 497.582 | 718.396 | 421.337 | 0 | 0 | IX |
| 52 | -20.886 | -3.63526868545 | 574.538 | 718.396 | 356.664 | 0 | 0 | IX |
| 156 | -2160.232 | -79.5992754296 | 2713.884 | 5934.513 | 356.664 | 0 | 0 | IX |
| 260 | 499.647 | 925.1865568 | 54.005 | 7697.379 | 6.943 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 581.88699 | -3.91 | -0.67 | 576.251 | 581.88699 | 568.20399 | 0 |
| 1734975000 | 585.798 | 1.67 | 0.29 | 590.995 | 601.518 | 578.019 | 0 |
| 1734715800 | 584.12699 | 8.12 | 1.41 | 596.1 | 615.684 | 578.28099 | 0 |
| 1734629400 | 576.008 | 33.43 | 6.16 | 577.939 | 588.17999 | 564.088 | 0 |
| 1734543000 | 542.581 | -6.78 | -1.23 | 544.553 | 551.878 | 537.864 | 0 |
| 1734456600 | 549.363 | -2.96 | -0.54 | 565.788 | 567.85799 | 543.566 | 0 |
| 1734370200 | 552.323 | 19.58 | 3.68 | 543.278 | 558.69 | 538.85 | 0 |
| 1734111000 | 532.74199 | 4.31 | 0.82 | 533.243 | 539.984 | 514.835 | 0 |
| 1734024600 | 528.428 | 1.14 | 0.22 | 516.437 | 532.05499 | 515.966 | 0 |
| 1733938200 | 527.29 | -10.13 | -1.89 | 545.88199 | 547.851 | 522.166 | 0 |
| 1733851800 | 537.423 | 29.25 | 5.76 | 515.851 | 540.78599 | 515.165 | 0 |
| 1733765400 | 508.175 | -18.08 | -3.44 | 506.628 | 520.744 | 497.272 | 0 |
| 1733506200 | 526.253 | -36.71 | -6.52 | 561.815 | 561.84 | 519.405 | 0 |
| 1733419800 | 562.96799 | -10.41 | -1.82 | 581.738 | 581.738 | 554.93499 | 0 |
| 1733333400 | 573.381 | -19.25 | -3.25 | 590.354 | 592.308 | 565.321 | 0 |
| 1733247000 | 592.63199 | -8.59 | -1.43 | 597.067 | 603.687 | 565.91 | 0 |
| 1733160600 | 601.222 | -2.38 | -0.39 | 638.561 | 638.825 | 584.669 | 0 |
| 1732901400 | 603.599 | -24.11 | -3.84 | 640.24199 | 641.847 | 601.01599 | 0 |
| 1732815000 | 627.708 | -16 | -2.49 | 631.465 | 635.60799 | 615.19399 | 0 |
| 1732728600 | 643.705 | 22.53 | 3.63 | 640.69 | 666.088 | 637.92499 | 0 |
| 1732642200 | 621.172 | 26.11 | 4.39 | 618.246 | 624.97799 | 595.6 | 0 |
| 1732555800 | 595.062 | -0.98 | -0.17 | 565.48299 | 602.544 | 563.941 | 0 |
| 1732296600 | 596.046 | -17.42 | -2.84 | 597.905 | 637.989 | 589.222 | 0 |
| 1732210200 | 613.469 | -6.09 | -0.98 | 625.56899 | 648.82399 | 609.043 | 0 |
| 1732123800 | 619.558 | 13.38 | 2.21 | 588.418 | 623.785 | 585.18499 | 0 |
| 1732037400 | 606.177 | 19.86 | 3.39 | 582.888 | 644.26599 | 577.35299 | 0 |
| 1731951000 | 586.313 | -2.6 | -0.44 | 587.866 | 603.972 | 581.63699 | 0 |
| 1731691800 | 588.916 | 16.79 | 2.93 | 594.02 | 601.83399 | 569.19899 | 0 |
| 1731605400 | 572.13 | -35.4 | -5.83 | 599.219 | 610.905 | 569.025 | 0 |
| 1731519000 | 607.528 | 0 | 0.00 | 607.528 | 607.528 | 607.528 | 0 |
| 1731432600 | 607.528 | 72.3 | 13.51 | 564.384 | 610.845 | 557.663 | 0 |
| 1731346200 | 535.23 | -33.5 | -5.89 | 547.552 | 550.482 | 525.264 | 0 |
| 1731087000 | 568.729 | 31.7 | 5.90 | 532.044 | 571.849 | 531.818 | 0 |
| 1731000600 | 537.028 | -20.92 | -3.75 | 556.868 | 564.11699 | 527.751 | 0 |
| 1730914200 | 557.943 | 14.05 | 2.58 | 530.495 | 569.422 | 483.55 | 0 |
| 1730827800 | 543.89099 | -13.11 | -2.35 | 555.061 | 565.482 | 540.99199 | 0 |
| 1730741400 | 556.999 | 14.5 | 2.67 | 551.653 | 556.999 | 529.81899 | 0 |
| 1730482200 | 542.49699 | -22.29 | -3.95 | 559.797 | 561.828 | 532.81899 | 0 |
| 1730395800 | 564.782 | 28.42 | 5.30 | 552.607 | 577.206 | 549.241 | 0 |
| 1730309400 | 536.359 | 28.25 | 5.56 | 528.32899 | 553.532 | 522.258 | 0 |
| 1730223000 | 508.114 | 15.19 | 3.08 | 481.127 | 509.595 | 473.073 | 0 |
| 1730136600 | 492.921 | -19.53 | -3.81 | 497.983 | 514.106 | 484.834 | 0 |
| 1729873800 | 512.452 | 2.2 | 0.43 | 515.061 | 525.418 | 505.24 | 0 |
| 1729787400 | 510.248 | -1.7 | -0.33 | 501.929 | 510.342 | 488.848 | 0 |
| 1729701000 | 511.948 | 12.73 | 2.55 | 513.351 | 521.541 | 496.343 | 0 |
| 1729614600 | 499.218 | 0.64 | 0.13 | 505.195 | 520.03599 | 495.821 | 0 |
| 1729528200 | 498.574 | 24.68 | 5.21 | 485.235 | 500.614 | 472.365 | 0 |
| 1729269000 | 473.895 | -9.08 | -1.88 | 488.6 | 488.69 | 464.023 | 0 |
| 1729182600 | 482.97 | -31.2 | -6.07 | 508.224 | 509.036 | 469 | 0 |
| 1729096200 | 514.168 | 10.31 | 2.05 | 537.999 | 537.999 | 507.729 | 0 |
| 1729009800 | 503.856 | 24.72 | 5.16 | 480.823 | 507.718 | 478.719 | 0 |
| 1728923400 | 479.134 | -6.96 | -1.43 | 485.094 | 497.583 | 475.373 | 0 |
| 1728664200 | 486.098 | -5.43 | -1.10 | 501.612 | 510.513 | 482.92 | 0 |
| 1728577800 | 491.529 | 0 | 0.00 | 491.529 | 491.529 | 491.529 | 0 |
| 1728491400 | 491.529 | -12.72 | -2.52 | 502.613 | 510.134 | 489.016 | 0 |
| 1728405000 | 504.253 | 17.82 | 3.66 | 517.40099 | 519.092 | 497.574 | 0 |
| 1728318600 | 486.429 | -10.62 | -2.14 | 487.764 | 508.177 | 483.339 | 0 |
| 1728059400 | 497.044 | -21.78 | -4.20 | 523.58 | 525.16099 | 486.445 | 0 |
| 1727973000 | 518.823 | 32.31 | 6.64 | 493.96 | 525.022 | 493.96 | 0 |
| 1727886600 | 486.517 | -0.87 | -0.18 | 480.976 | 495.875 | 471.822 | 0 |
| 1727800200 | 487.388 | 19.17 | 4.09 | 472.282 | 495.633 | 462.703 | 0 |
| 1727713800 | 468.222 | 43.24 | 10.18 | 437.592 | 468.503 | 433.34 | 0 |
| 1727454600 | 424.979 | -13.85 | -3.16 | 433.294 | 438.533 | 421.337 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
