Euronext CA Index 5 (CAIN5)
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 | 0.0106 | 0.132059252246 | 8.0267 | 8.0831 | 7.8393 | 0 | 0 | IX |
| 4 | 0.4315 | 5.67330195377 | 7.6058 | 8.6172 | 7.3102 | 0 | 0 | IX |
| 12 | 8.0273 | 80273 | 0.01 | 15.0681 | 0.01 | 0 | 0 | IX |
| 26 | 8.0273 | 80273 | 0.01 | 15.0681 | 0.01 | 0 | 0 | IX |
| 52 | 8.0273 | 80273 | 0.01 | 15.0681 | 0.01 | 0 | 0 | IX |
| 156 | -84.2427 | -91.2903120936 | 92.28 | 93.74 | 0.01 | 0 | 0 | IX |
| 260 | -81.1027 | -90.9835090868 | 89.14 | 93.74 | 0.01 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 8.0373 | 0.05 | 0.63 | 7.9868 | 8.0734 | 7.8393 | 0 |
| 1737048600 | 7.9868 | -0.01 | -0.14 | 7.9983 | 8.0536999 | 7.8745 | 0 |
| 1736962200 | 7.9983 | 0.03 | 0.40 | 7.9666 | 8.0616 | 7.9464 | 0 |
| 1736875800 | 7.9666 | 0.03 | 0.41 | 7.9343 | 8.0757 | 7.9343 | 0 |
| 1736789400 | 7.9343 | -0.04 | -0.55 | 7.9783 | 7.9801 | 7.8701 | 0 |
| 1736530200 | 7.9783 | -0.05 | -0.60 | 8.0267 | 8.0831 | 7.9267 | 0 |
| 1736443800 | 8.0267 | 0.1 | 1.20 | 7.9314 | 8.0288 | 7.8428 | 0 |
| 1736357400 | 7.9314 | -0.39 | -4.74 | 8.3259 | 8.3259 | 7.8912 | 0 |
| 1736271000 | 8.3259 | -0.18 | -2.10 | 8.5048999 | 8.6172 | 8.3259 | 0 |
| 1736184600 | 8.5048999 | 0.13 | 1.55 | 8.3752 | 8.5719999 | 8.3116 | 0 |
| 1735925400 | 8.3752 | 0.02 | 0.22 | 8.3564 | 8.5213 | 8.2635 | 0 |
| 1735839000 | 8.3564 | -0.01 | -0.13 | 8.3676 | 8.4541 | 8.2649 | 0 |
| 1735666200 | 8.3676 | 0.12 | 1.49 | 8.2444 | 8.3676 | 8.1089 | 0 |
| 1735579800 | 8.2444 | 0.12 | 1.44 | 8.1276 | 8.2487999 | 8.0088 | 0 |
| 1735320600 | 8.1276 | 0.06 | 0.71 | 8.0702 | 8.1623 | 7.8912 | 0 |
| 1735061400 | 8.0702 | -0.1 | -1.20 | 8.1684 | 8.1801 | 8.0534 | 0 |
| 1734975000 | 8.1684 | 0.23 | 2.95 | 7.9346 | 8.3294 | 7.7176 | 0 |
| 1734715800 | 7.9346 | 0.33 | 4.32 | 7.6058 | 7.9502 | 7.3102 | 0 |
| 1734629400 | 7.6058 | -0.53 | -6.57 | 8.1403 | 8.1403 | 7.5029 | 0 |
| 1734543000 | 8.1403 | -0.07 | -0.89 | 8.2129999 | 8.3667 | 8.0153 | 0 |
| 1734456600 | 8.2129999 | -0.37 | -4.32 | 8.5791 | 8.7662 | 7.8754 | 0 |
| 1734370200 | 8.584 | 8.57 | 85,740.00 | 14.7552 | 15.0681 | 8.2674 | 0 |
| 1734111000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734024600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733938200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733851800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733765400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733506200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733419800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733333400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733247000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733160600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732901400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732815000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732728600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732642200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732555800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732296600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732210200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732123800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732037400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731951000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731691800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731605400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731519000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731432600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731346200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731087000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731000600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730914200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730827800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730741400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730482200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730395800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730309400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730223000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730136600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729873800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729787400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729701000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729614600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729528200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729269000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
