Singapore markets closed

Xtrackers CAC 40 UCITS ETF (DX2G.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
77.03+1.42 (+1.88%)
At close: 03:11PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202478.1478.2377.6977.6977.69-
27 Jun 202479.1979.3978.4378.4678.46-
26 Jun 202480.2580.2578.8679.1379.13-
25 Jun 202479.9779.9779.5179.8279.82-
24 Jun 202479.5780.7179.5780.0880.08-
21 Jun 202479.9779.9779.4479.4779.47-
20 Jun 202478.8879.9778.8879.7079.70-
19 Jun 202479.0979.2278.6278.6578.65-
18 Jun 202479.1679.2678.6179.2679.26-
17 Jun 202478.3578.8178.2078.7578.75-
14 Jun 202479.2879.5577.7277.7777.77-
13 Jun 202481.4481.4479.8179.9179.91-
12 Jun 202481.2381.7181.1481.5581.55-
11 Jun 202481.9582.3080.6880.8480.84-
10 Jun 202482.2982.2981.3381.7781.77-
07 Jun 202483.3783.3782.5883.0683.06-
06 Jun 202483.2983.6383.2583.3283.32-
05 Jun 202482.7283.4382.7283.1583.15-
04 Jun 202482.4982.8782.2082.3282.32-
03 Jun 202483.5383.5382.5582.5782.57-
31 May 202482.6882.9182.6082.7682.76-
30 May 202482.4382.8582.4382.8582.85-
29 May 202483.1583.2982.2882.3182.31-
28 May 2024------
27 May 202483.7484.0183.7184.0184.01-
24 May 202483.2983.7083.2983.5583.55-
23 May 202483.7084.0983.3983.3983.39-
22 May 202484.0284.3783.4383.4383.43-
21 May 202484.1684.2783.8083.9683.96-
20 May 202484.4384.6884.1984.1984.19-
17 May 202483.9584.1683.8183.9983.99-
16 May 202484.6684.6683.9583.9583.95-
15 May 2024------
14 May 202484.3184.7184.3184.4484.44-
13 May 202484.3684.5484.1984.2384.23-
10 May 202484.4384.7884.1684.1684.16-
09 May 202483.3884.1083.3383.9883.98-
08 May 202483.4983.7283.3983.4683.46-
07 May 202482.1782.9182.1782.7882.78-
06 May 202481.7082.3781.7082.1082.10-
03 May 2024------
02 May 2024------
30 Apr 2024------
29 Apr 202482.8282.8282.2182.2882.28-
26 Apr 202482.6682.7582.4682.5782.57-
25 Apr 202482.3382.3381.4181.7681.76-
24 Apr 202482.9683.0982.2582.4282.42-
23 Apr 202482.0282.6682.0282.6182.61-
22 Apr 202481.9882.0681.6482.0682.06-
19 Apr 202481.5081.6381.4381.4381.43-
18 Apr 202481.3881.6081.0681.0781.07-
17 Apr 202480.0881.7180.0881.0081.00-
16 Apr 202480.5981.0080.4680.7980.79-
15 Apr 202481.3982.4581.0881.0881.08189
12 Apr 202481.9782.4280.8080.8080.80-
11 Apr 202481.5782.0481.0481.7281.72-
10 Apr 202482.1482.2781.3081.3081.30-
09 Apr 202482.2382.2381.5081.6681.66-
08 Apr 202482.4882.4882.2082.3082.30-
05 Apr 202481.4881.8581.4881.7881.78-
04 Apr 202482.5983.1781.9381.9381.9335
03 Apr 202482.4982.8882.4982.7382.73100
02 Apr 202483.5183.5182.3082.3782.37-
28 Mar 202483.2783.9083.2783.2883.28-
27 Mar 202483.4083.6483.2083.3483.3450
26 Mar 202482.8383.2682.8383.0283.02-
25 Mar 202482.6283.0582.4782.9382.93-
22 Mar 202482.9483.1382.7482.8382.83-
21 Mar 202483.4383.4382.7982.9182.91-
20 Mar 202482.6983.0582.6983.0583.05-
19 Mar 202482.7683.2082.7583.2083.20-
18 Mar 202482.9983.1382.5282.6282.62-
15 Mar 2024------
14 Mar 202483.2083.4282.8982.8982.89-
13 Mar 202482.3482.7982.3482.7982.79-
12 Mar 2024------
11 Mar 202480.9581.5580.9581.5581.5535
08 Mar 2024------
07 Mar 202480.3481.2380.3481.2381.23-
06 Mar 202480.5180.9380.5180.9380.93106
05 Mar 202480.7380.7380.6180.6180.61-
04 Mar 202480.9080.9080.5480.5480.542
01 Mar 202480.8680.8680.7680.7680.76-
29 Feb 202480.7080.8880.7080.8080.80-
28 Feb 202480.5780.7780.5780.7080.7080
27 Feb 202480.3880.8080.3880.8080.80-
26 Feb 202480.5780.6480.5780.6380.63-
23 Feb 202480.3180.5080.3180.4580.45-
22 Feb 202480.2280.2580.2280.2580.25-
21 Feb 202479.2479.4579.1879.3579.35186
21 Feb 20240.1857 Dividend
20 Feb 202478.7579.3578.7579.2179.02-
19 Feb 202478.7879.0978.7879.0978.90-
16 Feb 202479.1479.2979.1479.2979.10-
15 Feb 202478.4078.8978.4078.8978.71-
14 Feb 202477.3578.1877.3578.1878.00-
13 Feb 202477.8977.8977.5577.5577.37-
12 Feb 202477.9378.3277.9378.3278.14-
09 Feb 202477.8578.4177.8578.4178.2310
08 Feb 202477.5677.5677.5677.5677.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...