Lyxor CAC 40 (DR) UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2023 |
GBX |
6,298 |
6,298 |
6,256 |
6,275 |
6,275 |
-18 (-0.29%)
|
3,500 |
| 12 Sep 2023 |
GBX |
6,298 |
6,298 |
6,292.8 |
6,293 |
6,293 |
-8.5 (-0.13%)
|
16,492 |
| 11 Sep 2023 |
GBX |
6,320.05 |
6,320.05 |
6,301.5 |
6,301.5 |
6,301.5 |
+20 (+0.32%)
|
18,944 |
| 8 Sep 2023 |
GBX |
6,204 |
6,281.5 |
6,191.25 |
6,281.5 |
6,281.5 |
+48.5 (+0.78%)
|
3,654 |
| 7 Sep 2023 |
GBX |
6,229 |
6,251 |
6,226 |
6,233 |
6,233 |
+2.5 (+0.04%)
|
8,106 |
| 6 Sep 2023 |
GBX |
6,209 |
6,238 |
6,207 |
6,230.5 |
6,230.5 |
-13 (-0.21%)
|
13,130 |
| 5 Sep 2023 |
GBX |
6,235 |
6,252.845 |
6,235 |
6,243.5 |
6,243.5 |
-39.5 (-0.63%)
|
8,393 |
| 4 Sep 2023 |
GBX |
6,281 |
6,339.679 |
6,274 |
6,283 |
6,283 |
-23.5 (-0.37%)
|
3,071 |
| 1 Sep 2023 |
GBX |
6,330 |
6,334.35 |
6,306.5 |
6,306.5 |
6,306.5 |
-30.5 (-0.48%)
|
8,356 |
| 31 Aug 2023 |
GBX |
6,380 |
6,384 |
6,337 |
6,337 |
6,337 |
-54.5 (-0.85%)
|
1,818 |
| 30 Aug 2023 |
GBX |
6,384 |
6,403.25 |
6,384 |
6,391.5 |
6,391.5 |
-12 (-0.19%)
|
1,116 |
| 29 Aug 2023 |
GBX |
6,359 |
6,403.5 |
6,351.517 |
6,403.5 |
6,403.5 |
+147 (+2.35%)
|
7,608 |
| 25 Aug 2023 |
GBX |
6,256.5 |
6,256.5 |
6,256.5 |
6,256.5 |
6,256.5 |
+14 (+0.22%)
|
41 |
| 24 Aug 2023 |
GBX |
6,309 |
6,315.887 |
6,242.5 |
6,242.5 |
6,242.5 |
-2 (-0.03%)
|
4,111 |
| 23 Aug 2023 |
GBX |
6,259 |
6,259 |
6,244.5 |
6,244.5 |
6,244.5 |
+19 (+0.31%)
|
2,057 |
| 22 Aug 2023 |
GBX |
6,252 |
6,269.4 |
6,225.5 |
6,225.5 |
6,225.5 |
+17.5 (+0.28%)
|
3,197 |
| 21 Aug 2023 |
GBX |
6,241 |
6,265 |
6,206 |
6,208 |
6,208 |
+38 (+0.62%)
|
18,921 |
| 18 Aug 2023 |
GBX |
6,170 |
6,177 |
6,130.55 |
6,170 |
6,170 |
-19 (-0.31%)
|
13,281 |
| 17 Aug 2023 |
GBX |
6,189 |
6,189 |
6,189 |
6,189 |
6,189 |
-75 (-1.20%)
|
1,575 |
| 16 Aug 2023 |
GBX |
6,295 |
6,311 |
6,264 |
6,264 |
6,264 |
-25.5 (-0.41%)
|
3,819 |
| 15 Aug 2023 |
GBX |
6,330 |
6,330 |
6,287.25 |
6,289.5 |
6,289.5 |
-84 (-1.32%)
|
6,566 |
| 14 Aug 2023 |
GBX |
6,404.55 |
6,404.55 |
6,360.342 |
6,373.5 |
6,373.5 |
-15 (-0.23%)
|
1,251 |
| 11 Aug 2023 |
GBX |
6,431 |
6,431 |
6,388 |
6,388.5 |
6,388.5 |
-103 (-1.59%)
|
6,019 |
| 10 Aug 2023 |
GBX |
6,456 |
6,491.5 |
6,456 |
6,491.5 |
6,491.5 |
+117.5 (+1.84%)
|
1,297 |
| 9 Aug 2023 |
GBX |
6,389 |
6,395.05 |
6,374 |
6,374 |
6,374 |
+66 (+1.05%)
|
16,904 |
| 8 Aug 2023 |
GBX |
6,349 |
6,350 |
6,297 |
6,308 |
6,308 |
-57 (-0.90%)
|
13,011 |
| 7 Aug 2023 |
GBX |
6,364 |
6,365 |
6,364 |
6,365 |
6,365 |
-18.5 (-0.29%)
|
976 |
| 4 Aug 2023 |
GBX |
6,383.5 |
6,383.5 |
6,383.5 |
6,383.5 |
6,383.5 |
+86.5 (+1.37%)
|
1,372 |
| 3 Aug 2023 |
GBX |
6,314 |
6,314 |
6,280 |
6,297 |
6,297 |
-49 (-0.77%)
|
13,550 |
| 2 Aug 2023 |
GBX |
6,357 |
6,357 |
6,321 |
6,346 |
6,346 |
-84.5 (-1.31%)
|
66,629 |
