Singapore markets close in 2 hours 5 minutes

Ostrum Actions CAC 40 (0P000029OS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2,533.07-17.71 (-0.69%)
As of 10:00PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024------
27 Jun 2024------
26 Jun 20242,533.072,533.072,533.072,533.072,533.07-
25 Jun 20242,550.782,550.782,550.782,550.782,550.78-
24 Jun 20242,565.652,565.652,565.652,565.652,565.65-
21 Jun 20242,539.542,539.542,539.542,539.542,539.54-
20 Jun 20242,553.802,553.802,553.802,553.802,553.80-
19 Jun 20242,520.162,520.162,520.162,520.162,520.16-
18 Jun 20242,536.912,536.912,536.912,536.912,536.91-
17 Jun 20242,518.592,518.592,518.592,518.592,518.59-
14 Jun 20242,495.912,495.912,495.912,495.912,495.91-
13 Jun 20242,563.922,563.922,563.922,563.922,563.92-
12 Jun 20242,616.142,616.142,616.142,616.142,616.14-
11 Jun 20242,591.072,591.072,591.072,591.072,591.07-
10 Jun 20242,625.872,625.872,625.872,625.872,625.87-
07 Jun 20242,659.952,659.952,659.952,659.952,659.95-
06 Jun 20242,672.662,672.662,672.662,672.662,672.66-
05 Jun 20242,661.592,661.592,661.592,661.592,661.59-
04 Jun 20242,638.442,638.442,638.442,638.442,638.44-
03 Jun 20242,657.322,657.322,657.322,657.322,657.32-
31 May 20242,655.522,655.522,655.522,655.522,655.52-
30 May 20242,650.092,650.092,650.092,650.092,650.09-
29 May 20242,635.602,635.602,635.602,635.602,635.60-
28 May 20242,673.922,673.922,673.922,673.922,673.92-
27 May 20242,693.652,693.652,693.652,693.652,693.65-
24 May 20242,680.022,680.022,680.022,680.022,680.02-
23 May 20242,682.522,682.522,682.522,682.522,682.52-
22 May 20242,679.222,679.222,679.222,679.222,679.22-
21 May 20242,693.572,693.572,693.572,693.572,693.57-
20 May 2024------
17 May 20242,691.722,691.722,691.722,691.722,691.72-
16 May 20242,698.682,698.682,698.682,698.682,698.68-
15 May 20242,715.602,715.602,715.602,715.602,715.60-
14 May 20242,710.912,710.912,710.912,710.912,710.91-
13 May 20242,705.092,705.092,705.092,705.092,705.09-
13 May 202466.06 Dividend
10 May 20242,768.262,768.262,768.262,768.262,702.20-
09 May 2024------
08 May 2024------
07 May 20242,718.902,718.902,718.902,718.902,654.02-
06 May 20242,692.302,692.302,692.302,692.302,628.05-
03 May 20242,677.342,677.342,677.342,677.342,613.45-
02 May 20242,661.062,661.062,661.062,661.062,597.56-
30 Apr 20242,679.272,679.272,679.272,679.272,615.33-
29 Apr 20242,699.842,699.842,699.842,699.842,635.41-
26 Apr 20242,707.612,707.612,707.612,707.612,643.00-
25 Apr 20242,681.242,681.242,681.242,681.242,617.26-
24 Apr 20242,706.512,706.512,706.512,706.512,641.92-
23 Apr 20242,711.192,711.192,711.192,711.192,646.49-
22 Apr 20242,683.902,683.902,683.902,683.902,619.85-
19 Apr 20242,673.492,673.492,673.492,673.492,609.69-
18 Apr 20242,673.872,673.872,673.872,673.872,610.06-
17 Apr 20242,659.952,659.952,659.952,659.952,596.47-
16 Apr 20242,643.602,643.602,643.602,643.602,580.51-
15 Apr 20242,679.952,679.952,679.952,679.952,616.00-
12 Apr 20242,668.532,668.532,668.532,668.532,604.85-
11 Apr 20242,672.872,672.872,672.872,672.872,609.09-
10 Apr 20242,680.092,680.092,680.092,680.092,616.13-
09 Apr 20242,681.382,681.382,681.382,681.382,617.39-
08 Apr 20242,704.772,704.772,704.772,704.772,640.23-
05 Apr 20242,685.402,685.402,685.402,685.402,621.32-
04 Apr 20242,715.512,715.512,715.512,715.512,650.71-
03 Apr 20242,716.042,716.042,716.042,716.042,651.23-
02 Apr 20242,708.402,708.402,708.402,708.402,643.77-
28 Mar 20242,733.772,733.772,733.772,733.772,668.53-
27 Mar 20242,733.422,733.422,733.422,733.422,668.19-
26 Mar 20242,726.672,726.672,726.672,726.672,661.60-
25 Mar 20242,715.662,715.662,715.662,715.662,650.85-
22 Mar 20242,715.802,715.802,715.802,715.802,650.99-
21 Mar 20242,725.072,725.072,725.072,725.072,660.04-
20 Mar 20242,719.032,719.032,719.032,719.032,654.14-
19 Mar 20242,729.562,729.562,729.562,729.562,664.42-
18 Mar 20242,712.002,712.002,712.002,712.002,647.28-
15 Mar 20242,717.502,717.502,717.502,717.502,652.65-
14 Mar 20242,716.522,716.522,716.522,716.522,651.69-
13 Mar 20242,708.642,708.642,708.642,708.642,644.00-
12 Mar 20242,691.912,691.912,691.912,691.912,627.67-
11 Mar 20242,669.422,669.422,669.422,669.422,605.72-
08 Mar 20242,672.292,672.292,672.292,672.292,608.52-
07 Mar 20242,668.382,668.382,668.382,668.382,604.70-
06 Mar 20242,647.942,647.942,647.942,647.942,584.75-
05 Mar 20242,640.672,640.672,640.672,640.672,577.65-
04 Mar 20242,648.572,648.572,648.572,648.572,585.37-
01 Mar 20242,641.212,641.212,641.212,641.212,578.18-
29 Feb 20242,638.982,638.982,638.982,638.982,576.01-
28 Feb 20242,647.922,647.922,647.922,647.922,584.73-
27 Feb 20242,645.912,645.912,645.912,645.912,582.77-
26 Feb 20242,639.762,639.762,639.762,639.762,576.77-
23 Feb 20242,652.112,652.112,652.112,652.112,588.82-
22 Feb 20242,633.852,633.852,633.852,633.852,571.00-
21 Feb 20242,600.652,600.652,600.652,600.652,538.59-
20 Feb 20242,595.102,595.102,595.102,595.102,533.17-
19 Feb 20242,586.222,586.222,586.222,586.222,524.50-
16 Feb 20242,586.212,586.212,586.212,586.212,524.49-
15 Feb 20242,578.002,578.002,578.002,578.002,516.48-
14 Feb 20242,556.072,556.072,556.072,556.072,495.07-
13 Feb 20242,538.632,538.632,538.632,538.632,478.05-
12 Feb 20242,560.022,560.022,560.022,560.022,498.93-
09 Feb 20242,546.032,546.032,546.032,546.032,485.27-
08 Feb 20242,552.042,552.042,552.042,552.042,491.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...