Euronext CA Index 2 (CAIN2)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7803 | 1.94309651197 | 91.6218 | 93.4021 | 90.0486 | 0 | 0 | IX |
| 4 | 1.1301 | 1.22474856945 | 92.272 | 93.4021 | 87.7169 | 0 | 0 | IX |
| 12 | -6.9709 | -6.94499516802 | 100.373 | 102.2969 | 87.7169 | 0 | 0 | IX |
| 26 | 2.4859 | 2.7342761796 | 90.9162 | 106.3152 | 87.7169 | 0 | 0 | IX |
| 52 | 3.8182 | 4.26214978361 | 89.5839 | 106.3152 | 85.1925 | 0 | 0 | IX |
| 156 | 85.5821 | 1094.40025575 | 7.82 | 106.3152 | 0.01 | 0 | 0 | IX |
| 260 | 84.4921 | 948.283950617 | 8.91 | 106.3152 | 0.01 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 91.8695 | -0.03 | -0.04 | 91.9017 | 93.0322 | 91.8695 | 0 |
| 1734975000 | 91.9017 | 0.5 | 0.55 | 91.4021 | 92.3826 | 91.0011 | 0 |
| 1734715800 | 91.4021 | -0.22 | -0.24 | 91.6218 | 91.7413 | 90.0486 | 0 |
| 1734629400 | 91.6218 | -0.3 | -0.33 | 91.9217 | 91.9217 | 90.7496 | 0 |
| 1734543000 | 91.9217 | 0.06 | 0.06 | 91.8627 | 93.1728 | 91.1623 | 0 |
| 1734456600 | 91.8627 | 2.91 | 3.28 | 88.9482 | 91.9749 | 87.7169 | 0 |
| 1734370200 | 88.9482 | -0.35 | -0.39 | 89.2993 | 89.4482 | 88.6391 | 0 |
| 1734111000 | 89.2993 | -1.53 | -1.68 | 90.8264 | 90.8264 | 89.1692 | 0 |
| 1734024600 | 90.8264 | -0.6 | -0.66 | 91.4291 | 91.4692 | 90.4857 | 0 |
| 1733938200 | 91.4291 | -0.46 | -0.50 | 91.8913 | 92.1895 | 91.1021 | 0 |
| 1733851800 | 91.8913 | -0.12 | -0.13 | 92.0128 | 92.5026 | 91.7014 | 0 |
| 1733765400 | 92.0128 | -0.36 | -0.39 | 92.372 | 92.5078 | 91.6284 | 0 |
| 1733506200 | 92.372 | 0.39 | 0.43 | 91.9783 | 92.5088 | 91.6582 | 0 |
| 1733419800 | 91.9783 | 0.45 | 0.49 | 91.5326 | 92.6715 | 91.3004 | 0 |
| 1733333400 | 91.5326 | -0.32 | -0.35 | 91.85 | 91.85 | 91.1438 | 0 |
| 1733247000 | 91.85 | -0.14 | -0.15 | 91.9921 | 92.45 | 91.6692 | 0 |
| 1733160600 | 91.9921 | -0.28 | -0.30 | 92.2686 | 92.2686 | 91.1683 | 0 |
| 1732901400 | 92.2686 | -0 | -0.00 | 92.272 | 92.4671 | 91.5821 | 0 |
| 1732815000 | 92.272 | 0.39 | 0.42 | 92.4795 | 92.8709 | 92.1976 | 0 |
| 1732728600 | 91.8866 | 0 | 0.00 | 91.8866 | 91.8866 | 91.8866 | 0 |
| 1732642200 | 91.8866 | -1.06 | -1.15 | 92.9514 | 92.9514 | 91.7846 | 0 |
| 1732555800 | 92.9514 | -0.37 | -0.40 | 93.3231 | 93.4934 | 92.4756 | 0 |
| 1732296600 | 93.3231 | 2.3 | 2.53 | 91.0186 | 93.3821 | 91.0182 | 0 |
| 1732210200 | 91.0186 | 0.07 | 0.08 | 90.9484 | 91.1787 | 90.376 | 0 |
| 1732123800 | 90.9484 | -0.41 | -0.45 | 91.3569 | 91.8863 | 90.879 | 0 |
| 1732037400 | 91.3569 | -0.26 | -0.28 | 91.617 | 92.4782 | 90.7139 | 0 |
| 1731951000 | 91.617 | 0.16 | 0.17 | 91.4599 | 91.7407 | 90.9665 | 0 |
| 1731691800 | 91.4599 | -3.09 | -3.27 | 94.553 | 94.553 | 90.3722 | 0 |
| 1731605400 | 94.553 | 0.36 | 0.38 | 94.1977 | 94.553 | 93.3469 | 0 |
| 1731519000 | 94.1977 | -0.69 | -0.72 | 94.8846 | 94.9534 | 93.4084 | 0 |
| 1731432600 | 94.8846 | -0.99 | -1.04 | 95.8786 | 95.8786 | 94.706 | 0 |
| 1731346200 | 95.8786 | -0.03 | -0.03 | 95.9107 | 96.4104 | 95.6692 | 0 |
| 1731087000 | 95.9107 | 0.01 | 0.01 | 95.9006 | 96.569 | 95.7379 | 0 |
| 1731000600 | 95.9006 | 0.1 | 0.10 | 95.8004 | 96.1686 | 95.3086 | 0 |
| 1730914200 | 95.8004 | -0.89 | -0.92 | 96.6899 | 98.1826 | 95.1211 | 0 |
| 1730827800 | 96.6899 | -1.18 | -1.21 | 97.873 | 98.2049 | 96.3478 | 0 |
| 1730741400 | 97.873 | -1 | -1.01 | 98.868 | 99.2735 | 97.7702 | 0 |
| 1730482200 | 98.868 | 1.6 | 1.65 | 97.2653 | 99.1825 | 97.2653 | 0 |
| 1730395800 | 97.2653 | -1.6 | -1.62 | 98.8637 | 98.8639 | 96.8252 | 0 |
| 1730309400 | 98.8637 | -1.33 | -1.33 | 100.1956 | 100.1956 | 98.6438 | 0 |
| 1730223000 | 100.1956 | -0.74 | -0.73 | 100.9337 | 102.0338 | 100.1554 | 0 |
| 1730136600 | 100.9337 | 0.7 | 0.70 | 100.2288 | 101.5691 | 99.8653 | 0 |
| 1729873800 | 100.2288 | 2.49 | 2.54 | 97.743 | 100.283 | 97.743 | 0 |
| 1729787400 | 97.743 | -1.01 | -1.03 | 98.7556 | 99.0453 | 97.743 | 0 |
| 1729701000 | 98.7556 | 0.27 | 0.28 | 98.4828 | 99.3538 | 98.4826 | 0 |
| 1729614600 | 98.4828 | -2.48 | -2.46 | 99.971 | 99.971 | 97.6213 | 0 |
| 1729528200 | 100.9652 | 0 | 0.00 | 100.9652 | 100.9652 | 100.9652 | 0 |
| 1729269000 | 100.9652 | -0.19 | -0.19 | 101.1597 | 101.1597 | 99.93 | 0 |
| 1729182600 | 101.1597 | 0.64 | 0.64 | 100.5195 | 101.4606 | 100.0803 | 0 |
| 1729096200 | 100.5195 | -0.28 | -0.28 | 100.8004 | 101.5995 | 100.2809 | 0 |
| 1729009800 | 100.8004 | -0.92 | -0.90 | 101.7179 | 101.8395 | 98.9069 | 0 |
| 1728923400 | 101.7179 | 1.43 | 1.43 | 100.2842 | 101.8975 | 100.2818 | 0 |
| 1728664200 | 100.2842 | -0.46 | -0.46 | 100.7443 | 100.8264 | 100.1854 | 0 |
| 1728577800 | 100.7443 | -0.56 | -0.56 | 101.3066 | 101.9449 | 100.6244 | 0 |
| 1728491400 | 101.3066 | 0.84 | 0.83 | 100.47 | 101.3066 | 100.3117 | 0 |
| 1728405000 | 100.47 | -0.54 | -0.54 | 101.013 | 101.013 | 100.2523 | 0 |
| 1728318600 | 101.013 | -0.86 | -0.85 | 101.8776 | 101.8776 | 98.8156 | 0 |
| 1728059400 | 101.8776 | 1.5 | 1.50 | 100.373 | 102.2969 | 100.373 | 0 |
| 1727973000 | 100.373 | -1.97 | -1.93 | 102.344 | 102.344 | 100.0243 | 0 |
| 1727886600 | 102.344 | -1.74 | -1.67 | 104.0833 | 104.123 | 101.9644 | 0 |
| 1727800200 | 104.0833 | 1.02 | 0.99 | 103.0647 | 104.626 | 102.8491 | 0 |
| 1727713800 | 103.0647 | -0.09 | -0.09 | 103.1539 | 104.0516 | 103.0647 | 0 |
| 1727454600 | 103.1539 | 0.66 | 0.64 | 102.4948 | 103.8566 | 101.679 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
