Singapore markets close in 2 hours 48 minutes
Straits Times Index
3,334.35 -9.00 (-0.27%) Nikkei
39,520.12 +178.58 (+0.45%) Hang Seng
17,777.21 +60.74 (+0.34%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,485.82 +706.34 (+1.16%) CMC Crypto 200
1,283.14 -0.69 (-0.05%)
Xtrackers CAC 40 UCITS ETF (DX2G.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 79.39 | 79.40 | 78.49 | 78.49 | 78.49 | 1,546 |
| 26 Jun 2024 | 80.38 | 80.38 | 78.84 | 79.36 | 79.36 | 19,215 |
| 25 Jun 2024 | 79.86 | 79.92 | 79.52 | 79.87 | 79.87 | 23,240 |
| 24 Jun 2024 | 79.78 | 80.62 | 79.78 | 80.45 | 80.45 | 18,423 |
| 21 Jun 2024 | 79.84 | 79.94 | 79.46 | 79.62 | 79.62 | 4,652 |
| 20 Jun 2024 | 79.19 | 80.16 | 79.19 | 80.06 | 80.06 | 21,003 |
| 19 Jun 2024 | 79.29 | 79.29 | 78.85 | 78.95 | 78.95 | 31,840 |
| 18 Jun 2024 | 79.60 | 79.60 | 78.69 | 79.36 | 79.36 | 32,263 |
| 17 Jun 2024 | 78.40 | 79.02 | 78.02 | 78.83 | 78.83 | 84,653 |
| 14 Jun 2024 | 79.80 | 79.80 | 77.66 | 78.02 | 78.02 | 33,268 |
| 13 Jun 2024 | 81.57 | 81.57 | 80.00 | 80.03 | 80.03 | 287 |
| 12 Jun 2024 | 81.23 | 81.86 | 81.12 | 81.67 | 81.67 | 1,992 |
| 11 Jun 2024 | 82.41 | 82.41 | 80.98 | 81.01 | 81.01 | 3,710 |
| 10 Jun 2024 | 81.77 | 81.96 | 81.34 | 81.96 | 81.96 | 916 |
| 07 Jun 2024 | 83.56 | 83.56 | 82.68 | 83.10 | 83.10 | 1,105 |
| 06 Jun 2024 | 83.53 | 83.67 | 83.30 | 83.57 | 83.57 | 2,706 |
| 05 Jun 2024 | 83.01 | 83.48 | 82.73 | 83.20 | 83.20 | 2,098 |
| 04 Jun 2024 | 82.88 | 82.92 | 82.20 | 82.42 | 82.42 | 332 |
| 03 Jun 2024 | 83.81 | 83.89 | 83.11 | 83.11 | 83.11 | 294 |
| 31 May 2024 | 82.86 | 83.01 | 82.76 | 82.96 | 82.96 | 755 |
| 30 May 2024 | 82.31 | 82.88 | 82.31 | 82.85 | 82.85 | 1,113 |
| 29 May 2024 | 83.45 | 83.45 | 82.39 | 82.42 | 82.42 | 3,862 |
| 28 May 2024 | 84.48 | 84.48 | 83.47 | 83.53 | 83.53 | 1,732 |
| 27 May 2024 | 83.77 | 84.11 | 83.76 | 84.11 | 84.11 | 798 |
| 24 May 2024 | 83.27 | 83.77 | 83.27 | 83.70 | 83.70 | 503 |
| 23 May 2024 | 83.98 | 84.11 | 83.55 | 83.78 | 83.78 | 11,470 |
| 22 May 2024 | 83.97 | 83.97 | 83.60 | 83.64 | 83.64 | 677 |
| 21 May 2024 | 84.41 | 84.41 | 83.73 | 84.12 | 84.12 | 595 |
| 20 May 2024 | 84.57 | 84.68 | 84.41 | 84.52 | 84.52 | 984 |
| 17 May 2024 | 84.31 | 84.31 | 83.99 | 84.09 | 84.09 | 557 |
| 16 May 2024 | 84.85 | 84.85 | 84.33 | 84.33 | 84.33 | 1,252 |
| 15 May 2024 | 85.01 | 85.01 | 84.45 | 84.85 | 84.85 | 1,348 |
| 14 May 2024 | 84.59 | 84.75 | 84.50 | 84.75 | 84.75 | 460 |
| 13 May 2024 | 84.52 | 84.60 | 84.35 | 84.48 | 84.48 | 735 |
| 10 May 2024 | 84.57 | 84.82 | 84.40 | 84.44 | 84.44 | 2,450 |
| 09 May 2024 | 83.64 | 84.15 | 83.62 | 84.14 | 84.14 | 210 |
| 08 May 2024 | 83.12 | 83.75 | 83.12 | 83.60 | 83.60 | 2,114 |
| 07 May 2024 | 82.62 | 82.98 | 82.28 | 82.95 | 82.95 | 492 |
| 06 May 2024 | 81.88 | 82.50 | 81.75 | 82.14 | 82.14 | 2,187 |
| 03 May 2024 | 81.45 | 81.98 | 81.45 | 81.66 | 81.66 | 16,376 |
| 02 May 2024 | 81.59 | 81.59 | 81.19 | 81.19 | 81.19 | 1,812 |
| 30 Apr 2024 | 82.70 | 82.70 | 81.64 | 81.83 | 81.83 | 102 |
| 29 Apr 2024 | 83.18 | 83.18 | 82.41 | 82.41 | 82.41 | 990 |
| 26 Apr 2024 | 82.40 | 82.74 | 82.09 | 82.74 | 82.74 | 383 |
| 25 Apr 2024 | 82.67 | 82.67 | 81.31 | 81.88 | 81.88 | 1,560 |
| 24 Apr 2024 | 82.65 | 83.06 | 82.48 | 82.67 | 82.67 | 552 |
| 23 Apr 2024 | 82.47 | 82.87 | 82.24 | 82.87 | 82.87 | 774 |
| 22 Apr 2024 | 82.47 | 82.47 | 81.67 | 82.04 | 82.04 | 3,459 |
| 19 Apr 2024 | 81.06 | 81.77 | 80.88 | 81.77 | 81.77 | 12,914 |
| 18 Apr 2024 | 81.45 | 81.63 | 81.10 | 81.63 | 81.63 | 240 |
| 17 Apr 2024 | 80.88 | 81.79 | 80.88 | 81.12 | 81.12 | 1,152 |
| 16 Apr 2024 | 80.47 | 81.07 | 80.37 | 80.55 | 80.55 | 1,669 |
| 15 Apr 2024 | 81.97 | 82.53 | 81.72 | 81.72 | 81.72 | 2,881 |
| 12 Apr 2024 | 82.29 | 82.47 | 81.14 | 81.41 | 81.41 | 1,252 |
| 11 Apr 2024 | 81.78 | 81.98 | 81.49 | 81.49 | 81.49 | 1,335 |
| 10 Apr 2024 | 82.20 | 82.29 | 81.52 | 81.73 | 81.73 | 5,391 |
| 09 Apr 2024 | 82.09 | 82.21 | 81.75 | 81.75 | 81.75 | 876 |
| 08 Apr 2024 | 81.88 | 82.63 | 81.88 | 82.46 | 82.46 | 253 |
| 05 Apr 2024 | 81.83 | 81.85 | 81.57 | 81.82 | 81.82 | 1,193 |
| 04 Apr 2024 | 82.58 | 83.09 | 82.58 | 82.83 | 82.83 | 906 |
| 03 Apr 2024 | 82.86 | 82.98 | 82.70 | 82.85 | 82.85 | 605 |
| 02 Apr 2024 | 83.27 | 83.76 | 82.58 | 82.58 | 82.58 | 1,002 |
| 28 Mar 2024 | 83.72 | 83.93 | 83.44 | 83.44 | 83.44 | 7,003 |
| 27 Mar 2024 | 83.23 | 83.72 | 83.21 | 83.51 | 83.51 | 781 |
| 26 Mar 2024 | 83.03 | 83.29 | 82.84 | 83.29 | 83.29 | 642 |
| 25 Mar 2024 | 82.97 | 83.08 | 82.48 | 83.01 | 83.01 | 659 |
| 22 Mar 2024 | 82.89 | 83.15 | 82.75 | 82.92 | 82.92 | 1,385 |
| 21 Mar 2024 | 83.61 | 83.67 | 83.01 | 83.20 | 83.20 | 243 |
| 20 Mar 2024 | 82.73 | 83.05 | 82.70 | 83.04 | 83.04 | 725 |
| 19 Mar 2024 | 82.84 | 83.36 | 82.82 | 83.36 | 83.36 | 947 |
| 18 Mar 2024 | 83.16 | 83.16 | 82.78 | 82.78 | 82.78 | 581 |
| 15 Mar 2024 | 83.20 | 83.39 | 83.01 | 83.09 | 83.09 | 656 |
| 14 Mar 2024 | 82.94 | 83.51 | 82.93 | 82.97 | 82.97 | 1,694 |
| 13 Mar 2024 | 82.34 | 82.78 | 82.34 | 82.78 | 82.78 | 193 |
| 12 Mar 2024 | 81.85 | 82.25 | 81.52 | 82.25 | 82.25 | 575 |
| 11 Mar 2024 | 81.22 | 81.51 | 81.22 | 81.51 | 81.51 | 1,018 |
| 08 Mar 2024 | 81.53 | 81.67 | 81.45 | 81.57 | 81.57 | 813 |
| 07 Mar 2024 | 80.56 | 81.55 | 80.39 | 81.49 | 81.49 | 232 |
| 06 Mar 2024 | 80.51 | 80.89 | 80.51 | 80.87 | 80.87 | 227 |
| 05 Mar 2024 | 80.78 | 80.95 | 80.62 | 80.63 | 80.63 | 2,353 |
| 04 Mar 2024 | 80.52 | 80.82 | 80.52 | 80.82 | 80.82 | 2,562 |
| 01 Mar 2024 | 80.93 | 80.93 | 80.38 | 80.59 | 80.59 | 1,169 |
| 29 Feb 2024 | 81.05 | 81.05 | 80.57 | 80.57 | 80.57 | 706 |
| 28 Feb 2024 | 80.86 | 80.86 | 80.69 | 80.86 | 80.86 | 1,139 |
| 27 Feb 2024 | 80.67 | 80.84 | 80.46 | 80.84 | 80.84 | 828 |
| 26 Feb 2024 | 80.77 | 80.77 | 80.61 | 80.61 | 80.61 | 1,157 |
| 23 Feb 2024 | 80.48 | 81.00 | 80.48 | 81.00 | 81.00 | 1,042 |
| 22 Feb 2024 | 80.21 | 80.53 | 79.91 | 80.44 | 80.44 | 1,216 |
| 21 Feb 2024 | 79.36 | 79.45 | 79.18 | 79.38 | 79.38 | 419 |
| 20 Feb 2024 | 79.20 | 79.44 | 79.20 | 79.41 | 79.41 | 793 |
| 19 Feb 2024 | 78.96 | 79.12 | 78.82 | 79.12 | 79.12 | 853 |
| 16 Feb 2024 | 79.30 | 79.33 | 79.07 | 79.15 | 79.15 | 636 |
| 15 Feb 2024 | 78.76 | 78.93 | 78.75 | 78.93 | 78.93 | 1,857 |
| 14 Feb 2024 | 77.64 | 78.23 | 77.64 | 78.23 | 78.23 | 806 |
| 13 Feb 2024 | 78.24 | 78.24 | 77.49 | 77.66 | 77.66 | 1,035 |
| 12 Feb 2024 | 78.16 | 78.41 | 78.15 | 78.41 | 78.41 | 5,368 |
| 09 Feb 2024 | 77.95 | 78.08 | 77.71 | 77.84 | 77.84 | 1,373 |
| 08 Feb 2024 | 77.62 | 78.26 | 77.62 | 78.03 | 78.03 | 499 |
| 07 Feb 2024 | 77.82 | 77.91 | 77.53 | 77.56 | 77.56 | 1,466 |
| 06 Feb 2024 | 77.73 | 77.82 | 77.53 | 77.82 | 77.82 | 5,634 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.