Amundi AMUNDI CAC 40 ESG UCITS ETF DR (EPA:C40)
France · Delayed Price · Currency is EUR 132.86
-4.00 (-2.92%)
Aug 1, 2025, 5:35 PM CET
EPA:C40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 135.02 | 135.34 | 132.50 | 132.86 | 132.84 | -2.89% | 10,625 |
| Jul 31, 2025 | 138.86 | 138.86 | 136.82 | 136.82 | 136.82 | -1.44% | 12,668 |
| Jul 30, 2025 | 138.56 | 139.30 | 138.40 | 138.82 | 138.82 | 0.43% | 3,361 |
| Jul 29, 2025 | 138.26 | 138.92 | 138.22 | 138.22 | 138.22 | 0.63% | 6,422 |
| Jul 28, 2025 | 139.84 | 139.84 | 137.36 | 137.36 | 137.36 | -0.71% | 9,583 |
| Jul 25, 2025 | 137.06 | 138.34 | 137.06 | 138.34 | 138.34 | 0.28% | 3,019 |
| Jul 24, 2025 | 138.40 | 138.54 | 137.66 | 137.96 | 137.96 | -0.29% | 5,751 |
| Jul 23, 2025 | 138.12 | 138.52 | 137.86 | 138.36 | 138.36 | 1.41% | 22,325 |
| Jul 22, 2025 | 136.66 | 136.66 | 136.26 | 136.44 | 136.44 | -0.63% | 4,893 |
| Jul 21, 2025 | 137.92 | 137.92 | 137.24 | 137.30 | 137.30 | -0.36% | 3,321 |
| Jul 18, 2025 | 138.58 | 138.58 | 137.68 | 137.80 | 137.80 | 0.09% | 1,779 |
| Jul 17, 2025 | 137.54 | 137.68 | 137.16 | 137.68 | 137.68 | 1.07% | 3,067 |
| Jul 16, 2025 | 136.10 | 136.72 | 136.10 | 136.22 | 136.22 | -0.26% | 3,838 |
| Jul 15, 2025 | 137.56 | 137.64 | 136.58 | 136.58 | 136.58 | -0.51% | 6,540 |
| Jul 14, 2025 | 136.50 | 137.28 | 136.50 | 137.28 | 137.28 | -0.28% | 4,833 |
| Jul 11, 2025 | 138.14 | 138.14 | 137.54 | 137.66 | 137.66 | -1.08% | 3,328 |
| Jul 10, 2025 | 139.14 | 139.16 | 139.08 | 139.16 | 139.16 | 0.33% | 12,764 |
| Jul 9, 2025 | 137.84 | 138.70 | 137.84 | 138.70 | 138.70 | 1.51% | 10,234 |
| Jul 8, 2025 | 136.20 | 136.70 | 135.90 | 136.64 | 136.64 | 0.44% | 3,367 |
| Jul 7, 2025 | 135.60 | 136.04 | 135.60 | 136.04 | 136.04 | 0.43% | 931 |
| Jul 4, 2025 | 135.30 | 135.50 | 135.10 | 135.46 | 135.46 | -0.72% | 6,678 |
| Jul 3, 2025 | 136.36 | 136.44 | 135.82 | 136.44 | 136.44 | 0.15% | 5,610 |
| Jul 2, 2025 | 135.76 | 136.42 | 135.76 | 136.24 | 136.24 | 0.89% | 6,761 |
| Jul 1, 2025 | 135.14 | 135.14 | 134.16 | 135.04 | 135.04 | -0.06% | 1,954 |
| Jun 30, 2025 | 135.54 | 135.54 | 134.96 | 135.12 | 135.12 | -0.09% | 5,070 |
| Jun 27, 2025 | 134.76 | 135.24 | 134.62 | 135.24 | 135.24 | 1.81% | 24,030 |
| Jun 26, 2025 | 133.16 | 133.16 | 132.84 | 132.84 | 132.84 | -0.02% | 2,735 |
| Jun 25, 2025 | 134.52 | 134.52 | 132.86 | 132.86 | 132.86 | -0.87% | 4,614 |
| Jun 24, 2025 | 135.08 | 135.08 | 134.02 | 134.02 | 134.02 | 1.41% | 6,516 |
| Jun 23, 2025 | 131.92 | 132.96 | 131.80 | 132.16 | 132.16 | -0.57% | 2,522 |
| Jun 20, 2025 | 133.26 | 133.72 | 132.92 | 132.92 | 132.92 | 0.47% | 19,114 |
| Jun 19, 2025 | 133.32 | 133.32 | 132.30 | 132.30 | 132.30 | -1.53% | 4,968 |
| Jun 18, 2025 | 135.04 | 135.04 | 134.30 | 134.36 | 134.36 | -0.25% | 2,523 |
| Jun 17, 2025 | 134.96 | 134.98 | 134.20 | 134.70 | 134.70 | -0.97% | 42,107 |
| Jun 16, 2025 | 135.36 | 136.22 | 135.36 | 136.02 | 136.02 | 0.96% | 2,558 |
| Jun 13, 2025 | 134.90 | 135.22 | 134.52 | 134.72 | 134.72 | -1.13% | 6,815 |
| Jun 12, 2025 | 135.60 | 136.26 | 135.60 | 136.26 | 136.26 | -0.37% | 5,419 |
| Jun 11, 2025 | 137.66 | 137.66 | 136.76 | 136.76 | 136.76 | -0.34% | 5,843 |
| Jun 10, 2025 | 137.20 | 137.30 | 137.18 | 137.22 | 137.22 | -0.01% | 2,064 |
| Jun 9, 2025 | 137.76 | 137.76 | 137.18 | 137.24 | 137.24 | -0.25% | 2,190 |
| Jun 6, 2025 | 137.20 | 137.62 | 137.20 | 137.58 | 137.58 | 0.01% | 1,208 |
| Jun 5, 2025 | 137.86 | 138.30 | 137.56 | 137.56 | 137.56 | -0.15% | 2,065 |
| Jun 4, 2025 | 137.88 | 138.16 | 137.76 | 137.76 | 137.76 | 0.78% | 2,674 |
| Jun 3, 2025 | 135.96 | 136.70 | 135.96 | 136.70 | 136.70 | 0.31% | 1,399 |
| Jun 2, 2025 | 136.32 | 136.32 | 135.40 | 136.28 | 136.28 | -0.26% | 5,486 |
| May 30, 2025 | 136.94 | 137.48 | 136.64 | 136.64 | 136.64 | -0.44% | 12,827 |
| May 29, 2025 | 138.42 | 138.42 | 137.24 | 137.24 | 137.24 | 0.07% | 663 |
| May 28, 2025 | 137.98 | 138.18 | 137.14 | 137.14 | 137.14 | -0.48% | 2,169 |
| May 27, 2025 | 137.84 | 138.24 | 137.80 | 137.80 | 137.80 | 0.06% | 3,133 |
| May 26, 2025 | 137.66 | 137.72 | 137.48 | 137.72 | 137.72 | 1.53% | 4,253 |