Xtrackers CAC 40 UCITS ETF 1D (DX2G)
TG
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 78.77 | 0.84 | 1.08 | 77.28 | 78.77 | 77.28 | 97 |
| 1721939160 | 77.93 | -0.43 | -0.55 | 77.349999 | 77.93 | 76.72 | 1092 |
| 1721852820 | 78.36 | -0.93 | -1.17 | 78.18 | 78.58 | 77.88 | 245 |
| 1721766420 | 79.29 | -0.29 | -0.36 | 80.04 | 80.04 | 79.23 | 737 |
| 1721679960 | 79.58 | 0.74 | 0.94 | 78.48 | 79.72 | 78.48 | 524 |
| 1721420760 | 78.84 | -0.38 | -0.48 | 79.45 | 79.45 | 78.5 | 115 |
| 1721334360 | 79.22 | 0.36 | 0.46 | 79.16 | 79.77 | 78.87 | 217 |
| 1721248020 | 78.86 | -0.14 | -0.18 | 78.63 | 79.15 | 78.63 | 425 |
| 1721161560 | 79 | -0.36 | -0.45 | 79.61 | 79.61 | 78.84 | 1010 |
| 1721075160 | 79.36 | -1.3 | -1.61 | 80.33 | 80.51 | 79.36 | 342 |
| 1720815960 | 80.66 | 0.95 | 1.19 | 79.959999 | 80.66 | 79.68 | 388 |
| 1720729560 | 79.709999 | 0.39 | 0.49 | 79.51 | 79.78 | 79.16 | 1182 |
| 1720643220 | 79.319999 | 1.13 | 1.45 | 78.12 | 79.33 | 78.12 | 629 |
| 1720556760 | 78.19 | -1.53 | -1.92 | 79.79 | 79.79 | 78.12 | 1694 |
| 1720470360 | 79.72 | -0.36 | -0.45 | 80.48 | 80.8 | 79.72 | 556 |
| 1720211220 | 80.08 | -0.17 | -0.21 | 80.68 | 80.73 | 79.76 | 311 |
| 1720124820 | 80.25 | 0.11 | 0.14 | 80.23 | 80.349999 | 80.01 | 441 |
| 1720038420 | 80.14 | 1.39 | 1.77 | 79.19 | 80.14 | 79.19 | 197 |
| 1719952020 | 78.75 | -0.48 | -0.61 | 79.11 | 79.11 | 78.13 | 1345 |
| 1719865620 | 79.23 | 1.18 | 1.51 | 79.93 | 80.17 | 78.89 | 2818 |
| 1719606420 | 78.05 | -0.67 | -0.85 | 78.92 | 79.099999 | 77.89 | 940 |
| 1719520020 | 78.72 | -0.73 | -0.92 | 79.27 | 79.54 | 78.599999 | 870 |
| 1719433620 | 79.45 | -0.56 | -0.70 | 80.51 | 80.51 | 79.06 | 285 |
| 1719347160 | 80.01 | -0.73 | -0.90 | 80.459999 | 80.459999 | 79.73 | 522 |
| 1719260820 | 80.739999 | 1.28 | 1.61 | 79.44 | 80.739999 | 79.44 | 563 |
| 1719001620 | 79.459999 | -0.7 | -0.87 | 80.47 | 80.47 | 79.459999 | 699 |
| 1718915160 | 80.16 | 1.29 | 1.64 | 78.65 | 80.23 | 78.65 | 323 |
| 1718828820 | 78.87 | -0.66 | -0.83 | 79.58 | 79.599999 | 78.84 | 979 |
| 1718742360 | 79.53 | 0.23 | 0.29 | 79.37 | 79.7 | 78.709999 | 1098 |
| 1718656020 | 79.3 | 1.7 | 2.19 | 77.67 | 79.3 | 77.59 | 2139 |
| 1718396820 | 77.599999 | -2.41 | -3.01 | 80.03 | 80.03 | 77.58 | 3283 |
| 1718310420 | 80.01 | -1.66 | -2.03 | 81.239999 | 81.77 | 79.86 | 411 |
| 1718224020 | 81.67 | 0.87 | 1.08 | 81.3 | 81.73 | 81.19 | 86 |
| 1718137620 | 80.8 | -1.04 | -1.27 | 82.55 | 82.55 | 80.8 | 1580 |
| 1718051220 | 81.84 | -1.39 | -1.67 | 82.15 | 82.15 | 81.22 | 544 |
| 1717792020 | 83.23 | -0.39 | -0.47 | 83.29 | 83.319999 | 82.73 | 123 |
| 1717705620 | 83.62 | 0.66 | 0.80 | 83.68 | 83.68 | 83.47 | 116 |
| 1717619220 | 82.959999 | 0.21 | 0.25 | 82.75 | 83.16 | 82.75 | 68 |
| 1717532820 | 82.75 | -0.58 | -0.70 | 83.12 | 83.12 | 82.28 | 214 |
| 1717446420 | 83.33 | 0.2 | 0.24 | 83.48 | 83.95 | 83.28 | 171 |
| 1717187220 | 83.13 | 0.52 | 0.63 | 83.13 | 83.13 | 83.13 | 1 |
| 1717100820 | 82.61 | -0.15 | -0.18 | 82.61 | 82.61 | 82.61 | 2 |
| 1717014420 | 82.76 | -0.36 | -0.43 | 82.88 | 82.88 | 82.45 | 593 |
| 1716928020 | 83.12 | -0.81 | -0.97 | 84.09 | 84.09 | 83.12 | 1692 |
| 1716841560 | 83.93 | 0.14 | 0.17 | 83.91 | 83.93 | 83.44 | 5 |
| 1716582420 | 83.79 | -0.12 | -0.14 | 83.59 | 83.79 | 83.34 | 129 |
| 1716496020 | 83.91 | -0.57 | -0.67 | 84.01 | 84.03 | 83.73 | 275 |
| 1716409620 | 84.48 | 0.08 | 0.09 | 84.48 | 84.48 | 84.48 | 1 |
| 1716323160 | 84.4 | -0.32 | -0.38 | 83.89 | 84.4 | 83.89 | 45 |
| 1716236760 | 84.72 | 0.3 | 0.36 | 84.51 | 84.72 | 84.09 | 127 |
| 1715977620 | 84.42 | 0.06 | 0.07 | 84.36 | 84.42 | 84.36 | 2 |
| 1715891220 | 84.36 | -0.54 | -0.64 | 85.19 | 85.19 | 84.27 | 8 |
| 1715804820 | 84.9 | -0.01 | -0.01 | 84.73 | 85.13 | 84.62 | 310 |
| 1715718420 | 84.91 | 0.73 | 0.87 | 84.77 | 84.91 | 84.44 | 60 |
| 1715631960 | 84.18 | -0.21 | -0.25 | 84.76 | 84.76 | 84.16 | 91 |
| 1715372820 | 84.39 | 0.22 | 0.26 | 84.54 | 84.84 | 84.39 | 787 |
| 1715286420 | 84.17 | 0.8 | 0.96 | 83.459999 | 84.17 | 83.459999 | 161 |
| 1715200020 | 83.37 | 0.57 | 0.69 | 82.97 | 83.819999 | 82.97 | 209 |
| 1715113620 | 82.8 | 0.5 | 0.61 | 82.61 | 82.8 | 82.28 | 151 |
| 1715027220 | 82.3 | 0.58 | 0.71 | 81.93 | 82.3 | 81.84 | 31 |
| 1714768020 | 81.72 | 0.11 | 0.13 | 81.72 | 81.72 | 81.72 | 125 |
| 1714681560 | 81.61 | -1.15 | -1.39 | 81.86 | 81.86 | 81.19 | 101 |
| 1714508820 | 82.76 | 0 | 0.00 | 82.7 | 82.76 | 82.7 | 4 |
| 1714422420 | 82.76 | 0.3 | 0.36 | 83.01 | 83.01 | 82.68 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
