Euronext CA Index 2 (CAIN2)
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 | 1.8643 | 1.82788487747 | 101.9922 | 104.9205 | 101.9717 | 0 | 0 | IX |
| 4 | 8.0492 | 8.40144748887 | 95.8073 | 104.9205 | 93.2075 | 0 | 0 | IX |
| 12 | 9.6588 | 10.2537535418 | 94.1977 | 104.9205 | 87.7169 | 0 | 0 | IX |
| 26 | 9.4496 | 10.0094378695 | 94.4069 | 106.3152 | 87.7169 | 0 | 0 | IX |
| 52 | 16.1942 | 18.4733916404 | 87.6623 | 106.3152 | 85.1925 | 0 | 0 | IX |
| 156 | 95.2265 | 1103.43568946 | 8.63 | 106.3152 | 0.01 | 0 | 0 | IX |
| 260 | 94.5565 | 1016.73655914 | 9.3 | 106.3152 | 0.01 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 103.7366 | 0.92 | 0.89 | 102.8192 | 103.9786 | 102.196 | 0 |
| 1738690200 | 102.8192 | -1.78 | -1.70 | 104.6002 | 104.6002 | 102.4993 | 0 |
| 1738603800 | 104.6002 | 0.06 | 0.06 | 104.5404 | 104.9205 | 103.7562 | 0 |
| 1738344600 | 104.5404 | 0.79 | 0.76 | 103.7541 | 104.8611 | 103.614 | 0 |
| 1738258200 | 103.7541 | 1.76 | 1.73 | 101.9922 | 103.8711 | 101.9717 | 0 |
| 1738171800 | 101.9922 | 0.13 | 0.13 | 101.8578 | 102.8383 | 101.3918 | 0 |
| 1738085400 | 101.8578 | 0.38 | 0.37 | 101.4775 | 103.3787 | 101.0378 | 0 |
| 1737999000 | 101.4775 | 1.18 | 1.18 | 100.2963 | 102.576 | 100.2963 | 0 |
| 1737739800 | 100.2963 | 0.27 | 0.27 | 100.0243 | 100.9982 | 99.6148 | 0 |
| 1737653400 | 100.0243 | 1.04 | 1.05 | 98.9852 | 100.9958 | 98.9852 | 0 |
| 1737567000 | 98.9852 | -0.17 | -0.17 | 99.1579 | 99.7265 | 98.7963 | 0 |
| 1737480600 | 99.1579 | 0.17 | 0.17 | 98.9866 | 99.7287 | 98.3865 | 0 |
| 1737394200 | 98.9866 | 0.66 | 0.67 | 98.326 | 99.6775 | 98.2864 | 0 |
| 1737135000 | 98.326 | 0.31 | 0.31 | 98.0185 | 100.2571 | 98.0185 | 0 |
| 1737048600 | 98.0185 | 2.06 | 2.14 | 95.9604 | 98.3198 | 95.4421 | 0 |
| 1736962200 | 95.9604 | 2.58 | 2.77 | 93.3774 | 96.4426 | 93.3774 | 0 |
| 1736875800 | 93.3774 | -1.73 | -1.82 | 95.1049 | 95.736 | 93.2075 | 0 |
| 1736789400 | 95.1049 | -0.64 | -0.67 | 95.7447 | 95.7447 | 94.4236 | 0 |
| 1736530200 | 95.7447 | -0.69 | -0.72 | 96.4378 | 96.4766 | 95.5556 | 0 |
| 1736443800 | 96.4378 | 0.63 | 0.66 | 95.8073 | 96.8515 | 95.3173 | 0 |
| 1736357400 | 95.8073 | -0.18 | -0.18 | 95.9841 | 96.8641 | 94.7765 | 0 |
| 1736271000 | 95.9841 | 1.19 | 1.26 | 94.7903 | 96.344 | 94.3117 | 0 |
| 1736184600 | 94.7903 | 1.79 | 1.93 | 92.9975 | 94.8306 | 92.9975 | 0 |
| 1735925400 | 92.9975 | -1.45 | -1.54 | 94.4493 | 94.4493 | 92.9691 | 0 |
| 1735839000 | 94.4493 | 0.58 | 0.62 | 93.8652 | 94.5384 | 93.0183 | 0 |
| 1735666200 | 93.8652 | 0.6 | 0.65 | 93.2623 | 93.8652 | 92.5023 | 0 |
| 1735579800 | 93.2623 | -0.14 | -0.15 | 93.4021 | 93.942 | 93.0919 | 0 |
| 1735320600 | 93.4021 | 1.53 | 1.67 | 91.8695 | 93.4021 | 91.8695 | 0 |
| 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 | -0.21 | -0.22 | 92.4795 | 92.8709 | 92.1976 | 0 |
| 1732728600 | 92.4795 | 0.59 | 0.65 | 91.8866 | 92.5699 | 91.596 | 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 | -0.33 | -0.35 | 94.1977 | 94.553 | 93.3469 | 0 |
| 1731519000 | 94.8846 | 0 | 0.00 | 94.8846 | 94.8846 | 94.8846 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
