CAC 40 Equal Weight Gross Return Index (CACEG)
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 | 87.49 | 2.12217869574 | 4122.65 | 4213.61 | 4078.35 | 0 | 0 | IX |
| 4 | 147.84 | 3.63931762794 | 4062.3 | 4213.61 | 4016 | 0 | 0 | IX |
| 12 | 3.25 | 0.0772542186746 | 4206.89 | 4241.38 | 3996.22 | 0 | 0 | IX |
| 26 | -51.44 | -1.20706404667 | 4261.58 | 4370.8 | 3917.94 | 0 | 0 | IX |
| 52 | 111.38 | 2.71740721584 | 4098.76 | 4560.96 | 3917.94 | 0 | 0 | IX |
| 156 | 189.24 | 4.70640901291 | 4020.9 | 4560.96 | 3114.16 | 0 | 0 | IX |
| 260 | 977.68 | 30.245695229 | 3232.46 | 4560.96 | 1890.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 4164.86 | 47.45 | 1.15 | 4138.28 | 4177.01 | 4125.04 | 0 |
| 1736875800 | 4117.41 | 8.5 | 0.21 | 4154.25 | 4162.2299 | 4116.65 | 0 |
| 1736789400 | 4108.91 | -14.07 | -0.34 | 4107.16 | 4118.02 | 4078.35 | 0 |
| 1736530200 | 4122.9799 | -30.67 | -0.74 | 4156.79 | 4173.09 | 4118.76 | 0 |
| 1736443800 | 4153.65 | 13.7 | 0.33 | 4122.65 | 4161.29 | 4116.74 | 0 |
| 1736357400 | 4139.95 | -19.65 | -0.47 | 4158.77 | 4165.7299 | 4107.15 | 0 |
| 1736271000 | 4159.6 | 13.6 | 0.33 | 4150.36 | 4179.37 | 4126.9 | 0 |
| 1736184600 | 4146 | 81.55 | 2.01 | 4080.42 | 4159.86 | 4076.4 | 0 |
| 1735925400 | 4064.45 | -62.7 | -1.52 | 4125.51 | 4125.55 | 4057.28 | 0 |
| 1735839000 | 4127.15 | -0.11 | -0.00 | 4133.12 | 4147.28 | 4083.31 | 0 |
| 1735666200 | 4127.26 | 38.85 | 0.95 | 4077.92 | 4130.03 | 4077.77 | 0 |
| 1735579800 | 4088.41 | -20.45 | -0.50 | 4098.27 | 4119.66 | 4080.3 | 0 |
| 1735320600 | 4108.86 | 34.82 | 0.85 | 4081.04 | 4108.86 | 4072.51 | 0 |
| 1735061400 | 4074.04 | 11.59 | 0.29 | 4077.34 | 4095.49 | 4074.04 | 0 |
| 1734975000 | 4062.45 | -3.9 | -0.10 | 4059.14 | 4076.14 | 4045.8 | 0 |
| 1734715800 | 4066.35 | -5.07 | -0.12 | 4039.42 | 4069.79 | 4016 | 0 |
| 1734629400 | 4071.42 | -49.66 | -1.21 | 4062.3 | 4089.37 | 4053.56 | 0 |
| 1734543000 | 4121.08 | 13.54 | 0.33 | 4121.38 | 4130.5 | 4109.78 | 0 |
| 1734456600 | 4107.54 | -13.38 | -0.32 | 4101.76 | 4123.12 | 4095.28 | 0 |
| 1734370200 | 4120.92 | -32.63 | -0.79 | 4142.21 | 4147.06 | 4104.9799 | 0 |
| 1734111000 | 4153.55 | -5.42 | -0.13 | 4152.84 | 4178.2299 | 4144.72 | 0 |
| 1734024600 | 4158.97 | -0.74 | -0.02 | 4171.8 | 4176.24 | 4155.18 | 0 |
| 1733938200 | 4159.71 | 9.24 | 0.22 | 4141.24 | 4168.33 | 4138.76 | 0 |
| 1733851800 | 4150.47 | -34.69 | -0.83 | 4173.55 | 4175.5 | 4145.81 | 0 |
| 1733765400 | 4185.16 | 31.43 | 0.76 | 4184.06 | 4201.86 | 4166.68 | 0 |
| 1733506200 | 4153.7299 | 53.53 | 1.31 | 4103.63 | 4164.2 | 4103.58 | 0 |
| 1733419800 | 4100.2 | 43.71 | 1.08 | 4049.76 | 4104.11 | 4049.76 | 0 |
| 1733333400 | 4056.49 | 24.29 | 0.60 | 4033.36 | 4072.02 | 4032.78 | 0 |
| 1733247000 | 4032.2 | 4.79 | 0.12 | 4036.43 | 4070.78 | 4020.11 | 0 |
| 1733160600 | 4027.41 | -21.67 | -0.54 | 3999.12 | 4060.85 | 3997.37 | 0 |
| 1732901400 | 4049.08 | 22.98 | 0.57 | 4011.22 | 4050.74 | 4010.25 | 0 |
| 1732815000 | 4026.1 | 29.31 | 0.73 | 4012.24 | 4039.28 | 4012.24 | 0 |
| 1732728600 | 3996.79 | -30.49 | -0.76 | 4000.08 | 4000.08 | 3961.75 | 0 |
| 1732642200 | 4027.28 | -42.16 | -1.04 | 4034.02 | 4060.2 | 4022.82 | 0 |
| 1732555800 | 4069.44 | 11.71 | 0.29 | 4095.78 | 4100.8 | 4043.78 | 0 |
| 1732296600 | 4057.73 | 17.91 | 0.44 | 4056.53 | 4065.54 | 4001.55 | 0 |
| 1732210200 | 4039.82 | 0.1 | 0.00 | 4036.68 | 4043.65 | 3996.22 | 0 |
| 1732123800 | 4039.72 | -16.63 | -0.41 | 4080.73 | 4083.62 | 4034.54 | 0 |
| 1732037400 | 4056.35 | -25.49 | -0.62 | 4086.17 | 4096.45 | 4004.9 | 0 |
| 1731951000 | 4081.84 | 4.48 | 0.11 | 4079.17 | 4093.55 | 4061.15 | 0 |
| 1731691800 | 4077.36 | -19.13 | -0.47 | 4071.22 | 4110.68 | 4064.65 | 0 |
| 1731605400 | 4096.49 | 33.15 | 0.82 | 4064.89 | 4104.78 | 4044.71 | 0 |
| 1731519000 | 4063.34 | 0 | 0.00 | 4063.34 | 4063.34 | 4063.34 | 0 |
| 1731432600 | 4063.34 | -99.09 | -2.38 | 4118.87 | 4124.66 | 4059.28 | 0 |
| 1731346200 | 4162.43 | 42.18 | 1.02 | 4149.61 | 4180.1899 | 4146.6899 | 0 |
| 1731087000 | 4120.25 | -38.39 | -0.92 | 4157.14 | 4160.37 | 4114.9 | 0 |
| 1731000600 | 4158.64 | 29.72 | 0.72 | 4131.04 | 4171.4 | 4117.75 | 0 |
| 1730914200 | 4128.92 | -17.84 | -0.43 | 4168.22 | 4235.05 | 4110.29 | 0 |
| 1730827800 | 4146.76 | 18.98 | 0.46 | 4136.74 | 4152.3 | 4123.24 | 0 |
| 1730741400 | 4127.78 | -15.81 | -0.38 | 4131.24 | 4163.93 | 4126.71 | 0 |
| 1730482200 | 4143.59 | 30.57 | 0.74 | 4114.91 | 4156.13 | 4114.91 | 0 |
| 1730395800 | 4113.02 | -17.84 | -0.43 | 4116.03 | 4124.55 | 4091.51 | 0 |
| 1730309400 | 4130.86 | -56.34 | -1.35 | 4148.16 | 4159.61 | 4108.78 | 0 |
| 1730223000 | 4187.2 | -21.04 | -0.50 | 4227.3 | 4241.38 | 4184.54 | 0 |
| 1730136600 | 4208.24 | 40.38 | 0.97 | 4196.39 | 4219.68 | 4174.9 | 0 |
| 1729873800 | 4167.86 | -12.61 | -0.30 | 4171.96 | 4185.04 | 4154.02 | 0 |
| 1729787400 | 4180.47 | -12.8 | -0.31 | 4206.89 | 4223.29 | 4180.47 | 0 |
| 1729701000 | 4193.27 | -18.9 | -0.45 | 4195.31 | 4232.35 | 4187.62 | 0 |
| 1729614600 | 4212.17 | -7.45 | -0.18 | 4203.46 | 4217.4799 | 4178.78 | 0 |
| 1729528200 | 4219.62 | -47.78 | -1.12 | 4250.63 | 4270.86 | 4216.49 | 0 |
| 1729269000 | 4267.4 | 19.02 | 0.45 | 4237.34 | 4284.88 | 4237.34 | 0 |
| 1729182600 | 4248.38 | 42.28 | 1.01 | 4213.86 | 4271.04 | 4210.6 | 0 |
| 1729096200 | 4206.1 | 14.67 | 0.35 | 4161.11 | 4215 | 4161.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
