Xtrackers CAC 40 UCITS ETF (LON:0DO6)
London · Delayed Price · Currency is GBP · Price in EUR 80.03
+0.40 (0.50%)
At close: Sep 19, 2025
LON:0DO6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 79.51 | 80.39 | 79.83 | 80.03 | 80.03 | 0.50% | 21 |
| Sep 18, 2025 | 79.42 | 80.08 | 79.50 | 79.63 | 79.63 | 0.42% | 18 |
| Sep 17, 2025 | 79.48 | 79.72 | 79.21 | 79.30 | 79.30 | -0.79% | 6 |
| Sep 16, 2025 | 79.95 | 80.14 | 79.93 | 79.93 | 79.93 | -0.35% | 275 |
| Sep 15, 2025 | 79.74 | 80.53 | 79.71 | 80.21 | 80.21 | 0.89% | 41 |
| Sep 12, 2025 | 79.48 | 79.52 | 78.98 | 79.50 | 79.50 | 0.30% | 149 |
| Sep 11, 2025 | 78.93 | 79.47 | 78.89 | 79.26 | 79.26 | 0.61% | 22 |
| Sep 10, 2025 | 79.59 | 79.78 | 78.72 | 78.78 | 78.78 | 0.23% | 288 |
| Sep 9, 2025 | 78.61 | 78.87 | 78.40 | 78.60 | 78.60 | 0.14% | 6 |
| Sep 8, 2025 | 78.20 | 78.49 | 78.08 | 78.49 | 78.49 | 1.11% | 338 |
| Sep 5, 2025 | 78.26 | 78.32 | 77.63 | 77.63 | 77.63 | -0.75% | 58 |
| Sep 4, 2025 | 78.05 | 78.30 | 77.93 | 78.22 | 78.22 | -0.05% | 154 |
| Sep 3, 2025 | 78.17 | 78.43 | 78.21 | 78.26 | 78.26 | 0.77% | 2 |
| Sep 2, 2025 | 78.41 | 78.47 | 77.65 | 77.66 | 77.66 | -0.53% | 3,657 |
| Sep 1, 2025 | 78.35 | 78.53 | 78.07 | 78.07 | 78.07 | -0.62% | 20 |
| Aug 29, 2025 | 78.58 | 78.65 | 78.27 | 78.56 | 78.56 | -0.27% | 6 |
| Aug 28, 2025 | 79.03 | 79.29 | 78.77 | 78.77 | 78.77 | 0.41% | 7 |
| Aug 27, 2025 | 78.75 | 78.72 | 78.41 | 78.45 | 78.45 | 0.13% | 27 |
| Aug 26, 2025 | 78.39 | 78.62 | 77.80 | 78.35 | 78.35 | -1.53% | 2,061 |
| Aug 25, 2025 | 80.55 | 80.60 | 79.57 | 79.57 | 79.57 | -1.12% | 14 |
| Aug 22, 2025 | 80.45 | 81.03 | 80.39 | 80.47 | 80.47 | 0.04% | 8 |
| Aug 21, 2025 | 80.79 | 80.84 | 80.20 | 80.44 | 80.44 | -0.53% | 16 |
| Aug 20, 2025 | 80.53 | 81.16 | 80.56 | 80.87 | 80.87 | -2.55% | 30 |
| Aug 19, 2025 | 81.88 | 83.00 | 82.03 | 82.99 | 80.87 | 1.29% | 753 |
| Aug 18, 2025 | 82.09 | 82.66 | 81.81 | 81.93 | 79.84 | -0.52% | 10 |
| Aug 15, 2025 | 82.37 | 82.52 | 82.28 | 82.36 | 80.26 | 0.78% | 17 |
| Aug 14, 2025 | 81.00 | 81.72 | 81.45 | 81.72 | 79.63 | 0.44% | 141 |
| Aug 13, 2025 | 80.96 | 81.36 | 80.87 | 81.36 | 79.28 | 0.82% | 6 |
| Aug 12, 2025 | 80.29 | 80.70 | 80.23 | 80.70 | 78.64 | 0.66% | 46 |
| Aug 11, 2025 | 80.71 | 80.76 | 80.11 | 80.17 | 78.12 | -0.56% | 18 |
| Aug 8, 2025 | 79.89 | 80.62 | 80.35 | 80.62 | 78.56 | 0.57% | 117 |
| Aug 7, 2025 | 79.60 | 80.56 | 79.59 | 80.16 | 78.11 | 0.78% | 775 |
| Aug 6, 2025 | 79.63 | 79.73 | 79.45 | 79.54 | 77.51 | -0.09% | 246 |
| Aug 5, 2025 | 79.71 | 79.73 | 79.45 | 79.61 | 77.58 | 0.25% | 4 |
| Aug 4, 2025 | 79.12 | 79.41 | 78.76 | 79.41 | 77.38 | 0.98% | 20,189 |
| Aug 1, 2025 | 79.83 | 79.93 | 78.44 | 78.64 | 76.63 | -2.97% | 91 |
| Jul 31, 2025 | 81.88 | 82.04 | 81.00 | 81.05 | 78.98 | -1.13% | 8 |
| Jul 30, 2025 | 81.66 | 82.28 | 81.70 | 81.98 | 79.88 | -0.18% | 246 |
| Jul 29, 2025 | 81.14 | 82.47 | 81.55 | 82.13 | 80.03 | 1.21% | 3 |
| Jul 28, 2025 | 82.45 | 82.50 | 81.15 | 81.15 | 79.08 | -0.48% | 18 |
| Jul 25, 2025 | 80.86 | 81.54 | 80.82 | 81.54 | 79.46 | 0.32% | 3 |
| Jul 24, 2025 | 81.65 | 82.54 | 81.28 | 81.28 | 79.20 | -0.54% | 1,809 |
| Jul 23, 2025 | 81.60 | 81.89 | 81.32 | 81.72 | 79.63 | 1.48% | 221 |
| Jul 22, 2025 | 81.06 | 81.00 | 80.36 | 80.53 | 78.47 | -0.67% | 252 |
| Jul 21, 2025 | 81.35 | 81.55 | 81.07 | 81.07 | 79.00 | -0.48% | 7 |
| Jul 18, 2025 | 81.35 | 81.86 | 81.33 | 81.46 | 79.38 | 0.53% | 214 |
| Jul 17, 2025 | 80.29 | 81.23 | 81.01 | 81.03 | 78.96 | 0.90% | 2 |
| Jul 16, 2025 | 80.84 | 80.85 | 80.31 | 80.31 | 78.26 | -0.59% | 16 |
| Jul 15, 2025 | 81.31 | 82.22 | 80.79 | 80.79 | 78.73 | -0.30% | 13 |
| Jul 14, 2025 | 80.75 | 81.10 | 80.73 | 81.03 | 78.96 | -0.52% | 37 |