Amundi CAC 40 UCITS ETF (LON:CACX)
London · Delayed Price · Currency is GBP · Price in GBX 7,063.00
-12.50 (-0.18%)
Sep 23, 2026, 3:29 PM GMT
LON:CACX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,106.00 | 7,115.00 | 7,050.00 | 7,063.00 | - | -0.18% | 3,257 |
| Sep 22, 2026 | 7,054.00 | 7,088.00 | 7,051.70 | 7,075.50 | 7,075.50 | 0.13% | 327 |
| Sep 21, 2026 | 7,046.00 | 7,071.00 | 7,036.00 | 7,066.50 | 7,066.50 | 1.16% | 3,285 |
| Sep 18, 2026 | 7,086.00 | 7,091.00 | 6,988.00 | 6,985.50 | 6,985.50 | -1.87% | 18,501 |
| Sep 17, 2026 | 7,082.00 | 7,128.00 | 7,062.00 | 7,118.50 | 7,118.50 | 0.91% | 29,237 |
| Sep 16, 2026 | 7,013.00 | 7,045.00 | 7,004.00 | 7,054.50 | 7,054.50 | 0.75% | 5,202 |
| Sep 15, 2026 | 6,989.00 | 7,008.00 | 6,946.00 | 7,002.00 | 7,002.00 | -0.24% | 13,089 |
| Sep 14, 2026 | 7,041.00 | 7,041.00 | 7,005.00 | 7,018.50 | 7,018.50 | -0.97% | 8,715 |
| Sep 11, 2026 | 7,079.00 | 7,100.00 | 7,075.00 | 7,087.50 | 7,087.50 | 0.50% | 17,702 |
| Sep 10, 2026 | 7,095.00 | 7,100.00 | 7,050.00 | 7,052.00 | 7,052.00 | -0.42% | 21,077 |
| Sep 9, 2026 | 7,157.00 | 7,173.00 | 7,069.70 | 7,081.50 | 7,081.50 | -1.59% | 33,366 |
| Sep 8, 2026 | 7,178.00 | 7,194.00 | 7,155.00 | 7,196.00 | 7,196.00 | 0.06% | 11,614 |
| Sep 7, 2026 | 7,169.00 | 7,206.00 | 7,155.00 | 7,192.00 | 7,192.00 | 0.11% | 11,603 |
| Sep 4, 2026 | 7,187.00 | 7,192.00 | 7,163.00 | 7,184.00 | 7,184.00 | 0.06% | 18,435 |
| Sep 3, 2026 | 7,188.00 | 7,198.00 | 7,153.00 | 7,180.00 | 7,180.00 | 0.05% | 37,203 |
| Sep 2, 2026 | 7,179.00 | 7,192.00 | 7,136.00 | 7,176.50 | 7,176.50 | 0.08% | 1,219 |
| Sep 1, 2026 | 7,225.00 | 7,234.00 | 7,164.00 | 7,171.00 | 7,171.00 | -1.31% | 5,036 |
| Aug 28, 2026 | 7,270.00 | 7,279.00 | 7,268.00 | 7,266.50 | 7,266.50 | 0.98% | 2,037 |
| Aug 27, 2026 | 7,323.00 | 7,323.00 | 7,190.30 | 7,196.00 | 7,196.00 | -1.79% | 717 |
| Aug 26, 2026 | 7,316.00 | 7,344.00 | 7,316.00 | 7,327.50 | 7,327.50 | 0.40% | 547 |
| Aug 25, 2026 | 7,327.06 | 7,327.06 | 7,327.06 | 7,298.00 | 7,298.00 | -0.18% | 314 |
| Aug 24, 2026 | 7,312.00 | 7,312.00 | 7,308.00 | 7,311.00 | 7,311.00 | -0.29% | 3,196 |
| Aug 21, 2026 | 7,309.00 | 7,341.00 | 7,304.00 | 7,332.50 | 7,332.50 | 0.14% | 1,825 |
| Aug 20, 2026 | 7,368.00 | 7,370.00 | 7,302.00 | 7,322.50 | 7,322.50 | -0.56% | 6,557 |
| Aug 19, 2026 | 7,368.00 | 7,383.00 | 7,359.00 | 7,364.00 | 7,364.00 | 0.18% | 3,117 |
| Aug 18, 2026 | 7,393.00 | 7,407.00 | 7,367.00 | 7,350.50 | 7,350.50 | -0.73% | 737 |
| Aug 17, 2026 | 7,448.00 | 7,448.00 | 7,441.00 | 7,404.50 | 7,404.50 | -0.66% | 476 |
| Aug 14, 2026 | 7,470.00 | 7,470.00 | 7,449.00 | 7,453.50 | 7,453.50 | -0.07% | 2,568 |
| Aug 13, 2026 | 7,492.74 | 7,511.00 | 7,465.00 | 7,458.50 | 7,458.50 | -0.19% | 3,075 |
| Aug 12, 2026 | 7,513.00 | 7,513.00 | 7,474.00 | 7,472.50 | 7,472.50 | -0.55% | 5,719 |
| Aug 11, 2026 | 7,526.00 | 7,536.00 | 7,507.00 | 7,513.50 | 7,513.50 | -0.11% | 909 |
| Aug 10, 2026 | 7,526.00 | 7,536.00 | 7,512.00 | 7,522.00 | 7,522.00 | -0.23% | 2,703 |
| Aug 7, 2026 | 7,534.00 | 7,562.00 | 7,522.00 | 7,539.00 | 7,539.00 | 0.07% | 3,884 |
| Aug 6, 2026 | 7,559.00 | 7,564.00 | 7,529.00 | 7,533.50 | 7,533.50 | 0.48% | 4,958 |
| Aug 5, 2026 | 7,506.00 | 7,513.00 | 7,497.00 | 7,497.50 | 7,497.50 | 0.16% | 2,233 |
| Aug 4, 2026 | 7,470.00 | 7,488.00 | 7,435.00 | 7,485.50 | 7,485.50 | 0.31% | 7,799 |
| Aug 3, 2026 | 7,403.00 | 7,465.00 | 7,403.00 | 7,462.50 | 7,462.50 | 1.65% | 4,740 |
| Jul 31, 2026 | 7,358.00 | 7,404.00 | 7,330.00 | 7,341.50 | 7,341.50 | 0.27% | 2,888 |
| Jul 30, 2026 | 7,317.00 | 7,357.00 | 7,302.00 | 7,322.00 | 7,322.00 | 0.88% | 3,593 |
| Jul 29, 2026 | 7,317.00 | 7,328.00 | 7,250.00 | 7,258.00 | 7,258.00 | -0.82% | 2,055 |
| Jul 28, 2026 | 7,278.00 | 7,311.00 | 7,250.00 | 7,318.00 | 7,318.00 | 0.56% | 2,545 |
| Jul 27, 2026 | 7,284.00 | 7,296.98 | 7,258.00 | 7,277.50 | 7,277.50 | 0.97% | 13,246 |
| Jul 24, 2026 | 7,173.00 | 7,200.00 | 7,159.00 | 7,207.50 | 7,207.50 | 0.97% | 1,104 |
| Jul 23, 2026 | 7,195.00 | 7,219.00 | 7,136.60 | 7,138.50 | 7,138.50 | -1.80% | 3,240 |
| Jul 22, 2026 | 7,222.00 | 7,286.49 | 7,222.00 | 7,269.50 | 7,269.50 | 1.12% | 1,181 |
| Jul 21, 2026 | 7,153.00 | 7,181.00 | 7,153.00 | 7,189.00 | 7,189.00 | 0.33% | 671 |
| Jul 20, 2026 | 7,128.00 | 7,186.00 | 7,128.00 | 7,165.50 | 7,165.50 | 0.10% | 6,965 |
| Jul 17, 2026 | 7,163.00 | 7,163.00 | 7,118.00 | 7,158.50 | 7,158.50 | -0.06% | 10,838 |
| Jul 16, 2026 | 7,150.00 | 7,158.00 | 7,099.00 | 7,163.00 | 7,163.00 | -0.12% | 7,517 |
| Jul 15, 2026 | 7,171.00 | 7,201.00 | 7,152.00 | 7,171.50 | 7,171.50 | -0.49% | 9,459 |