CAC Financials Net Return (FRFNN)
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 | 23.1 | 1.24954021248 | 1848.68 | 1871.78 | 1818.23 | 0 | 0 | IX |
| 4 | 88.34 | 4.95334858476 | 1783.44 | 1880.27 | 1762.62 | 0 | 0 | IX |
| 12 | 27.22 | 1.47569067962 | 1844.56 | 1975.39 | 1754.46 | 0 | 0 | IX |
| 26 | 119.93 | 6.84590575677 | 1751.85 | 1975.39 | 1691.81 | 0 | 0 | IX |
| 52 | 186.45 | 11.0631152356 | 1685.33 | 1997.38 | 1595.07 | 0 | 0 | IX |
| 156 | 356.89 | 23.55880625 | 1514.89 | 1997.38 | 1160.39 | 0 | 0 | IX |
| 260 | 507.09 | 37.1578893375 | 1364.69 | 1997.38 | 706.23 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1839.73 | -0.55 | -0.03 | 1840.28 | 1853.3 | 1839.73 | 0 |
| 1734975000 | 1840.28 | 0.42 | 0.02 | 1839.86 | 1842.64 | 1830.21 | 0 |
| 1734715800 | 1839.86 | -8.82 | -0.48 | 1848.68 | 1848.68 | 1818.23 | 0 |
| 1734629400 | 1848.68 | -12.44 | -0.67 | 1861.12 | 1861.12 | 1831.85 | 0 |
| 1734543000 | 1861.12 | 8.14 | 0.44 | 1852.97 | 1869.64 | 1852.97 | 0 |
| 1734456600 | 1852.98 | -12.85 | -0.69 | 1864.98 | 1866.73 | 1851.76 | 0 |
| 1734370200 | 1865.83 | -4.79 | -0.26 | 1870.62 | 1871.06 | 1855.39 | 0 |
| 1734111000 | 1870.62 | 9.38 | 0.50 | 1860.96 | 1877.02 | 1860.96 | 0 |
| 1734024600 | 1861.24 | -5.87 | -0.31 | 1866.83 | 1876.33 | 1858.45 | 0 |
| 1733938200 | 1867.11 | 0.24 | 0.01 | 1866.87 | 1874.94 | 1860.42 | 0 |
| 1733851800 | 1866.87 | -6.33 | -0.34 | 1873.36 | 1877.24 | 1864.1 | 0 |
| 1733765400 | 1873.2 | 19.83 | 1.07 | 1853.16 | 1880.27 | 1853.16 | 0 |
| 1733506200 | 1853.37 | 17.79 | 0.97 | 1835.58 | 1862.71 | 1833.93 | 0 |
| 1733419800 | 1835.58 | 43.15 | 2.41 | 1792.43 | 1837.45 | 1788.38 | 0 |
| 1733333400 | 1792.43 | 22.35 | 1.26 | 1770.08 | 1797.47 | 1769.17 | 0 |
| 1733247000 | 1770.08 | -8.3 | -0.47 | 1778.41 | 1793.78 | 1762.62 | 0 |
| 1733160600 | 1778.38 | -22.27 | -1.24 | 1800.29 | 1800.44 | 1765.25 | 0 |
| 1732901400 | 1800.65 | 15.61 | 0.87 | 1783.44 | 1804.25 | 1774.21 | 0 |
| 1732815000 | 1785.04 | 13.53 | 0.76 | 1771.51 | 1790.33 | 1771.51 | 0 |
| 1732728600 | 1771.51 | -35.86 | -1.98 | 1807.31 | 1807.31 | 1754.46 | 0 |
| 1732642200 | 1807.37 | -26.78 | -1.46 | 1834.05 | 1834.05 | 1804.99 | 0 |
| 1732555800 | 1834.15 | -4.9 | -0.27 | 1839.03 | 1851.24 | 1817.29 | 0 |
| 1732296600 | 1839.05 | -20.41 | -1.10 | 1859.46 | 1871.75 | 1820.09 | 0 |
| 1732210200 | 1859.46 | 1.1 | 0.06 | 1858.36 | 1865.64 | 1845.91 | 0 |
| 1732123800 | 1858.36 | -6.44 | -0.35 | 1864.8 | 1874.23 | 1852.44 | 0 |
| 1732037400 | 1864.8 | -16.76 | -0.89 | 1881.56 | 1890.98 | 1839.28 | 0 |
| 1731951000 | 1881.56 | 17.25 | 0.93 | 1864.25 | 1881.71 | 1864.25 | 0 |
| 1731691800 | 1864.31 | 12.53 | 0.68 | 1849.65 | 1872.63 | 1843.99 | 0 |
| 1731605400 | 1851.78 | 12.4 | 0.67 | 1833.83 | 1858.81 | 1833.83 | 0 |
| 1731519000 | 1839.38 | 0 | 0.00 | 1839.38 | 1839.38 | 1839.38 | 0 |
| 1731432600 | 1839.38 | -43.77 | -2.32 | 1883.47 | 1883.47 | 1834.59 | 0 |
| 1731346200 | 1883.15 | 22.96 | 1.23 | 1860.19 | 1884.48 | 1860.19 | 0 |
| 1731087000 | 1860.19 | -1.91 | -0.10 | 1862.1 | 1871.37 | 1848.86 | 0 |
| 1731000600 | 1862.1 | -30.21 | -1.60 | 1892.32 | 1897.68 | 1861.89 | 0 |
| 1730914200 | 1892.31 | -25.15 | -1.31 | 1918.69 | 1941.15 | 1879.89 | 0 |
| 1730827800 | 1917.46 | 3.97 | 0.21 | 1913.61 | 1922.99 | 1902.19 | 0 |
| 1730741400 | 1913.49 | -5.18 | -0.27 | 1918.67 | 1923.13 | 1910.23 | 0 |
| 1730482200 | 1918.67 | 8.38 | 0.44 | 1912.16 | 1928.17 | 1909.2 | 0 |
| 1730395800 | 1910.29 | -15.43 | -0.80 | 1919.86 | 1919.86 | 1880.89 | 0 |
| 1730309400 | 1925.72 | -15.36 | -0.79 | 1941.08 | 1941.08 | 1911.95 | 0 |
| 1730223000 | 1941.08 | -4.68 | -0.24 | 1945.76 | 1965.45 | 1937.24 | 0 |
| 1730136600 | 1945.76 | 19.66 | 1.02 | 1926.1 | 1948.47 | 1924.45 | 0 |
| 1729873800 | 1926.1 | -9.08 | -0.47 | 1934.88 | 1941.19 | 1923.85 | 0 |
| 1729787400 | 1935.18 | 2.83 | 0.15 | 1932.45 | 1949.59 | 1932.45 | 0 |
| 1729701000 | 1932.35 | -13.62 | -0.70 | 1944.07 | 1948.51 | 1930.97 | 0 |
| 1729614600 | 1945.97 | -9.44 | -0.48 | 1954.67 | 1954.67 | 1931.67 | 0 |
| 1729528200 | 1955.41 | -14.51 | -0.74 | 1969.63 | 1969.63 | 1953.86 | 0 |
| 1729269000 | 1969.92 | 11.33 | 0.58 | 1958.61 | 1975.39 | 1950.75 | 0 |
| 1729182600 | 1958.59 | 21.73 | 1.12 | 1936.86 | 1966.1 | 1936.86 | 0 |
| 1729096200 | 1936.86 | 8.59 | 0.45 | 1928.27 | 1938.94 | 1917.33 | 0 |
| 1729009800 | 1928.27 | 18.89 | 0.99 | 1909.38 | 1933.04 | 1909.38 | 0 |
| 1728923400 | 1909.38 | 13.84 | 0.73 | 1895.54 | 1910.45 | 1891.32 | 0 |
| 1728664200 | 1895.54 | 6.56 | 0.35 | 1888.6 | 1899.34 | 1884.73 | 0 |
| 1728577800 | 1888.98 | -2.55 | -0.13 | 1891.53 | 1902.47 | 1888.1 | 0 |
| 1728491400 | 1891.53 | 10.97 | 0.58 | 1880.59 | 1892.2 | 1872.16 | 0 |
| 1728405000 | 1880.56 | 0.43 | 0.02 | 1880.13 | 1883.19 | 1865.19 | 0 |
| 1728318600 | 1880.13 | 13.25 | 0.71 | 1867.81 | 1884.82 | 1864.06 | 0 |
| 1728059400 | 1866.88 | 22.34 | 1.21 | 1844.56 | 1877.47 | 1843.36 | 0 |
| 1727973000 | 1844.54 | -23.22 | -1.24 | 1867.76 | 1868.75 | 1836.9 | 0 |
| 1727886600 | 1867.76 | -1.14 | -0.06 | 1868.9 | 1875.28 | 1859.55 | 0 |
| 1727800200 | 1868.9 | -7.27 | -0.39 | 1876.24 | 1889.33 | 1854.22 | 0 |
| 1727713800 | 1876.17 | -46.1 | -2.40 | 1922.27 | 1922.27 | 1871.06 | 0 |
| 1727454600 | 1922.27 | -2.93 | -0.15 | 1925.23 | 1928.95 | 1911.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
