CAC 40 Leverage Gross Return Index (CACGL)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 7460.044 | 0 | 0.00 | 7460.044 | 7460.044 | 7460.044 | 0 |
| 1721320200 | 7460.044 | 30.07 | 0.40 | 7498.69 | 7590.9 | 7406.162 | 0 |
| 1721233800 | 7429.973 | -14.82 | -0.20 | 7401.128 | 7493.7 | 7339.744 | 0 |
| 1721147400 | 7444.795 | -105.04 | -1.39 | 7451.661 | 7491.06 | 7398.346 | 0 |
| 1721061000 | 7549.83 | -186.06 | -2.41 | 7649.242 | 7710.351 | 7521.834 | 0 |
| 1720801800 | 7735.888 | 191.44 | 2.54 | 7618.408 | 7761.295 | 7606.846 | 0 |
| 1720715400 | 7544.446 | 104.45 | 1.40 | 7516.853 | 7581.474 | 7445.946 | 0 |
| 1720629000 | 7439.994 | 125.61 | 1.72 | 7345.756 | 7452.797 | 7272.126 | 0 |
| 1720542600 | 7314.381 | -236 | -3.13 | 7487.235 | 7498.874 | 7266.784 | 0 |
| 1720456200 | 7550.378 | -98.54 | -1.29 | 7571.185 | 7786.774 | 7550.378 | 0 |
| 1720197000 | 7648.913 | -41.15 | -0.54 | 7738.693 | 7773.966 | 7585.093 | 0 |
| 1720110600 | 7690.061 | 125.46 | 1.66 | 7653.5 | 7701.084 | 7633.109 | 0 |
| 1720024200 | 7564.602 | 183.38 | 2.48 | 7461.907 | 7623.324 | 7436.014 | 0 |
| 1719937800 | 7381.221 | -45.69 | -0.62 | 7340.676 | 7390.761 | 7261.343 | 0 |
| 1719851400 | 7426.91 | 162.95 | 2.24 | 7645.132 | 7673.729 | 7426.91 | 0 |
| 1719592200 | 7263.964 | -101.21 | -1.37 | 7391.119 | 7391.119 | 7219.116 | 0 |
| 1719505800 | 7365.175 | -155.86 | -2.07 | 7539.884 | 7554.272 | 7348.246 | 0 |
| 1719419400 | 7521.03 | -106.66 | -1.40 | 7709.483 | 7716.157 | 7422.439 | 0 |
| 1719333000 | 7627.689 | -90.17 | -1.17 | 7599.336 | 7645.249 | 7537.286 | 0 |
| 1719246600 | 7717.859 | 153.29 | 2.03 | 7573.271 | 7754.323 | 7563.913 | 0 |
| 1718987400 | 7564.568 | -86.13 | -1.13 | 7613.567 | 7654.65 | 7511.207 | 0 |
| 1718901000 | 7650.702 | 198.34 | 2.66 | 7482.641 | 7672.939 | 7466.763 | 0 |
| 1718814600 | 7452.362 | -99.81 | -1.32 | 7545.722 | 7563.103 | 7444.231 | 0 |
| 1718728200 | 7552.167 | 111.68 | 1.50 | 7567.683 | 7576.391 | 7424.856 | 0 |
| 1718641800 | 7440.485 | 130.72 | 1.79 | 7377.091 | 7458.748 | 7266.704 | 0 |
| 1718382600 | 7309.76 | -411.02 | -5.32 | 7674.819 | 7677.622 | 7232.779 | 0 |
| 1718296200 | 7720.777 | -321.35 | -4.00 | 8022.123 | 8028.163 | 7689.483 | 0 |
| 1718209800 | 8042.124 | 152.05 | 1.93 | 7938.937 | 8063.342 | 7915.123 | 0 |
| 1718123400 | 7890.076 | -431.93 | -5.19 | 8160.935 | 8182.76 | 7829.766 | 0 |
| 1718037000 | 8322.008 | 0 | 0.00 | 8322.008 | 8322.008 | 8322.008 | 0 |
| 1717777800 | 8322.008 | -81.06 | -0.96 | 8416.32 | 8419.809 | 8199.707 | 0 |
| 1717691400 | 8403.064 | 68.89 | 0.83 | 8411.7549 | 8435.142 | 8352.218 | 0 |
| 1717605000 | 8334.178 | 142.79 | 1.74 | 8285.595 | 8395.735 | 8233.768 | 0 |
| 1717518600 | 8191.388 | -118.79 | -1.43 | 8267.304 | 8287.703 | 8142.278 | 0 |
| 1717432200 | 8310.181 | 7.86 | 0.09 | 8458.912 | 8464.517 | 8304.071 | 0 |
| 1717173000 | 8302.318 | 33.84 | 0.41 | 8260.208 | 8310.6569 | 8234.547 | 0 |
| 1717086600 | 8268.476 | 88.72 | 1.08 | 8137.216 | 8273.768 | 8135.819 | 0 |
| 1717000200 | 8179.757 | -242.38 | -2.88 | 8385.738 | 8399.25 | 8161.762 | 0 |
| 1716913800 | 8422.135 | -125.61 | -1.47 | 8583.821 | 8613.339 | 8386.845 | 0 |
| 1716827400 | 8547.745 | 83.03 | 0.98 | 8455.416 | 8547.745 | 8452.104 | 0 |
| 1716568200 | 8464.713 | -16.37 | -0.19 | 8378.494 | 8483.761 | 8354.444 | 0 |
| 1716481800 | 8481.08 | 20.4 | 0.24 | 8485.2369 | 8551.107 | 8439.583 | 0 |
| 1716395400 | 8460.684 | -92.33 | -1.08 | 8537.303 | 8537.303 | 8432.083 | 0 |
| 1716309000 | 8553.012 | -63.68 | -0.74 | 8598.663 | 8607.779 | 8461.9069 | 0 |
| 1716222600 | 8616.69 | 71.93 | 0.84 | 8580.409 | 8669.699 | 8573.783 | 0 |
| 1715963400 | 8544.76 | -45.02 | -0.52 | 8564.261 | 8598.09 | 8478.259 | 0 |
| 1715877000 | 8589.784 | -108.63 | -1.25 | 8698.057 | 8698.057 | 8578.605 | 0 |
| 1715790600 | 8698.409 | 65.38 | 0.76 | 8701.97 | 8726.045 | 8621.281 | 0 |
| 1715704200 | 8633.031 | 0 | 0.00 | 8633.031 | 8633.031 | 8633.031 | 0 |
| 1715617800 | 8633.031 | 15.48 | 0.18 | 8636.7819 | 8663.493 | 8585.816 | 0 |
| 1715358600 | 8617.553 | 64.82 | 0.76 | 8645.766 | 8701.211 | 8600.949 | 0 |
| 1715272200 | 8552.734 | 115.75 | 1.37 | 8420.48 | 8561.595 | 8401.725 | 0 |
| 1715185800 | 8436.982 | 120.65 | 1.45 | 8359.166 | 8490.687 | 8350.225 | 0 |
| 1715099400 | 8316.328 | 160.29 | 1.97 | 8236.93 | 8320.336 | 8174.827 | 0 |
| 1715013000 | 8156.033 | 87.54 | 1.08 | 8113.896 | 8230.233 | 8084.668 | 0 |
| 1714753800 | 8068.496 | 97.41 | 1.22 | 8040.902 | 8161.913 | 7995.256 | 0 |
| 1714667400 | 7971.085 | -111.62 | -1.38 | 8050.754 | 8055.844 | 7958.895 | 0 |
| 1714494600 | 8082.709 | -125.78 | -1.53 | 8263.29 | 8279.705 | 8055.984 | 0 |
| 1714408200 | 8208.488 | -49.97 | -0.61 | 8313.203 | 8336.834 | 8208.488 | 0 |
| 1714149000 | 8258.4599 | 157.77 | 1.95 | 8226.098 | 8311.789 | 8129.888 | 0 |
| 1714062600 | 8100.688 | -154.4 | -1.87 | 8259.622 | 8261.421 | 7975.933 | 0 |
| 1713976200 | 8255.091 | -29.38 | -0.35 | 8282.39 | 8367.72 | 8228.327 | 0 |
| 1713889800 | 8284.475 | 163.91 | 2.02 | 8200.738 | 8295.372 | 8177.002 | 0 |
| 1713803400 | 8120.57 | 65.44 | 0.81 | 8176.356 | 8183.721 | 8054.473 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
