Lyxor International Asset Management Lyxor CAC 40 - DIST

(CACX)
Sector: n/a
6,118.00p
21.50p 0.35
Last updated: 12:00:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 6,100.00p 6,113.57p 6,096.50p 6,077.00p 346
21/11/2024 6,033.00p 6,077.00p 6,018.13p 6,077.00p 1,994
20/11/2024 6,127.00p 6,127.00p 6,060.00p 6,062.00p 15,814
19/11/2024 6,057.00p 6,109.00p 6,057.00p 6,109.00p 724
18/11/2024 6,144.00p 6,153.00p 6,133.00p 6,149.00p 3,523
15/11/2024 6,109.00p 6,167.00p 6,109.00p 6,153.00p 11,257
14/11/2024 6,081.00p 6,158.00p 6,081.00p 6,153.00p 10,438
13/11/2024 6,083.00p 6,111.00p 6,032.00p 6,068.50p 18,299
12/11/2024 6,161.00p 6,175.00p 6,080.00p 6,087.00p 12,715
11/11/2024 6,198.00p 6,230.36p 6,198.00p 6,207.50p 15,040
08/11/2024 6,254.00p 6,254.00p 6,160.50p 6,160.50p 47,539
07/11/2024 6,195.00p 6,246.00p 6,195.00p 6,240.00p 33,885
06/11/2024 6,360.00p 6,375.38p 6,193.00p 6,197.50p 5,439
05/11/2024 6,286.00p 6,313.50p 6,238.50p 6,288.50p 0
04/11/2024 6,286.00p 6,317.00p 6,268.00p 6,268.00p 1,610
01/11/2024 6,281.00p 6,299.38p 6,281.00p 6,283.50p 10,318
31/10/2024 6,236.00p 6,260.50p 6,226.00p 6,260.50p 1,606
30/10/2024 6,250.00p 6,272.00p 6,235.00p 6,272.00p 349
29/10/2024 6,407.00p 6,415.00p 6,307.00p 6,307.00p 501
28/10/2024 6,350.00p 6,376.00p 6,348.00p 6,376.00p 556
25/10/2024 6,315.00p 6,343.00p 6,306.00p 6,318.50p 7,813
24/10/2024 6,292.00p 6,370.18p 6,326.00p 6,316.50p 6
23/10/2024 6,292.00p 6,316.50p 6,287.00p 6,316.50p 359
22/10/2024 6,341.00p 6,351.50p 6,296.40p 6,351.50p 7,571
21/10/2024 6,392.00p 6,403.00p 6,348.50p 6,348.50p 14,103
18/10/2024 6,414.00p 6,414.00p 6,352.00p 6,407.50p 1,213
17/10/2024 6,351.00p 6,413.00p 6,349.93p 6,389.00p 678
16/10/2024 6,310.00p 6,335.00p 6,307.00p 6,335.00p 4,992
15/10/2024 6,392.00p 6,393.00p 6,339.50p 6,339.50p 12,737
14/10/2024 6,386.00p 6,429.10p 6,384.00p 6,420.00p 191
11/10/2024 6,353.00p 6,415.00p 6,353.00p 6,415.00p 31,206
10/10/2024 6,378.00p 6,386.50p 6,360.00p 6,386.50p 5,848
09/10/2024 6,361.00p 6,399.50p 6,361.00p 6,399.50p 2,022
08/10/2024 6,351.00p 6,391.00p 6,347.00p 6,369.00p 52,741
07/10/2024 6,369.00p 6,423.00p 6,362.00p 6,423.00p 21,314
04/10/2024 6,375.00p 6,393.00p 6,320.05p 6,377.50p 21,151
03/10/2024 6,382.00p 6,402.00p 6,338.50p 6,338.50p 33,816
02/10/2024 6,379.00p 6,410.00p 6,363.50p 6,363.50p 85,702
01/10/2024 6,400.00p 6,425.00p 6,361.00p 6,369.00p 61,267
30/09/2024 6,541.00p 6,540.28p 6,423.00p 6,423.00p 1,034
27/09/2024 6,541.00p 6,566.50p 6,535.00p 6,566.50p 4,275
26/09/2024 6,478.00p 6,523.93p 6,466.45p 6,514.00p 4,699
25/09/2024 6,401.00p 6,426.68p 6,388.50p 6,388.50p 11,713
24/09/2024 6,413.00p 6,419.00p 6,381.00p 6,400.00p 2,648
23/09/2024 6,300.00p 6,331.00p 6,300.00p 6,318.00p 1,143
20/09/2024 6,400.00p 6,419.55p 6,359.50p 6,359.50p 1,178
19/09/2024 6,451.00p 6,454.00p 6,437.00p 6,447.00p 48,713
18/09/2024 6,331.00p 6,338.06p 6,331.00p 6,335.50p 3,067
17/09/2024 6,357.00p 6,388.00p 6,357.00p 6,388.00p 1,764
16/09/2024 6,337.00p 6,358.40p 6,327.29p 6,333.50p 116
13/09/2024 6,337.00p 6,371.89p 6,337.00p 6,328.50p 270
12/09/2024 6,366.00p 6,366.00p 6,328.50p 6,328.00p 9,550
11/09/2024 6,343.00p 6,343.00p 6,328.00p 6,322.50p 666
10/09/2024 6,510.00p 6,347.35p 6,322.50p 6,322.50p 41
09/09/2024 6,510.00p 6,337.00p 6,307.12p 6,337.00p 84
06/09/2024 6,510.00p 6,355.75p 6,270.00p 6,270.00p 58
05/09/2024 6,510.00p 6,356.71p 6,343.00p 6,343.00p 157
04/09/2024 6,510.00p 6,630.50p 6,316.00p 6,389.50p 0
03/09/2024 6,510.00p 6,514.75p 6,452.75p 6,460.50p 812
02/09/2024 6,510.00p 6,510.00p 6,470.85p 6,503.50p 557
30/08/2024 6,534.00p 6,534.50p 6,503.50p 6,503.50p 224
29/08/2024 6,508.00p 6,508.00p 6,493.66p 6,505.00p 5,651
28/08/2024 6,467.00p 6,478.00p 6,464.86p 6,468.00p 331
27/08/2024 6,496.00p 6,496.00p 6,465.00p 6,465.00p 5,325
26/08/2024 6,500.00p 6,503.40p 6,465.00p 6,465.00p 350
23/08/2024 6,500.00p 6,503.40p 6,465.00p 6,465.00p 350
22/08/2024 6,500.00p 6,503.40p 6,465.00p 6,465.00p 350
21/08/2024 6,486.00p 6,490.50p 6,484.00p 6,490.50p 2,639
20/08/2024 6,478.00p 6,484.05p 6,458.00p 6,458.00p 23
19/08/2024 6,478.00p 6,480.00p 6,443.86p 6,473.00p 474
16/08/2024 6,420.00p 6,460.50p 6,372.50p 6,422.00p 0
15/08/2024 6,420.00p 6,421.40p 6,369.00p 6,415.00p 1,077
14/08/2024 6,354.00p 6,371.36p 6,347.60p 6,361.00p 449
13/08/2024 6,287.00p 6,290.76p 6,246.91p 6,287.00p 564
12/08/2024 6,314.00p 6,314.00p 6,275.00p 6,275.50p 629
09/08/2024 6,329.00p 6,329.00p 6,292.00p 6,292.00p 677
08/08/2024 6,293.00p 6,303.06p 6,272.24p 6,290.00p 329
07/08/2024 6,264.00p 6,319.00p 6,222.91p 6,319.00p 677
06/08/2024 6,209.00p 6,226.43p 6,162.00p 6,200.50p 16,097
05/08/2024 6,127.00p 6,217.00p 6,114.22p 6,205.00p 15,949
02/08/2024 6,277.00p 6,300.10p 6,248.50p 6,248.50p 20,107
01/08/2024 6,369.00p 6,378.00p 6,286.00p 6,291.50p 14,354
31/07/2024 6,465.00p 6,465.00p 6,423.00p 6,425.50p 3,341
30/07/2024 6,374.00p 6,378.51p 6,374.00p 6,374.00p 16
29/07/2024 6,418.00p 6,470.00p 6,345.00p 6,337.50p 3,437
26/07/2024 6,357.00p 6,427.00p 6,357.00p 6,337.50p 1,795
25/07/2024 6,286.00p 6,338.90p 6,212.96p 6,337.50p 3,501
24/07/2024 6,397.00p 6,403.00p 6,347.19p 6,392.50p 6,610
23/07/2024 6,529.00p 6,530.00p 6,463.00p 6,463.00p 717
22/07/2024 6,511.00p 6,515.51p 6,502.00p 6,502.00p 1,889
19/07/2024 6,443.00p 6,443.00p 6,418.35p 6,419.00p 9,452
18/07/2024 6,443.00p 6,483.05p 6,457.40p 6,467.50p 387
17/07/2024 6,443.00p 6,453.00p 6,426.84p 6,453.00p 757
16/07/2024 6,440.00p 6,467.00p 6,428.00p 6,442.00p 41,946
15/07/2024 6,532.00p 6,550.60p 6,489.00p 6,489.00p 678
12/07/2024 6,567.00p 6,571.50p 6,529.42p 6,571.50p 243
11/07/2024 6,491.00p 6,510.26p 6,487.07p 6,495.00p 766
10/07/2024 6,411.00p 6,466.90p 6,411.00p 6,466.00p 5,515
09/07/2024 6,489.00p 6,506.05p 6,400.00p 6,404.50p 17,336
08/07/2024 6,554.00p 6,622.00p 6,528.00p 6,528.50p 11,108
05/07/2024 6,613.00p 6,629.43p 6,542.55p 6,562.50p 2,878
04/07/2024 6,588.00p 6,601.00p 6,569.12p 6,599.00p 12,904
03/07/2024 6,513.00p 6,568.93p 6,510.00p 6,533.00p 10,651
02/07/2024 6,424.00p 6,466.80p 6,424.00p 6,460.00p 136
01/07/2024 6,568.00p 6,589.17p 6,501.90p 6,504.50p 8,228
28/06/2024 6,400.00p 6,428.70p 6,400.00p 6,402.50p 1,574
27/06/2024 6,488.00p 6,499.82p 6,449.00p 6,449.00p 255
26/06/2024 6,500.00p 6,561.00p 6,499.36p 6,514.00p 8,003
25/06/2024 6,557.00p 6,557.00p 6,519.12p 6,541.50p 2,747
24/06/2024 6,538.00p 6,615.01p 6,535.72p 6,592.00p 3,285
21/06/2024 6,533.00p 6,546.62p 6,505.00p 6,530.00p 19,180
20/06/2024 6,478.00p 6,556.00p 6,478.00p 6,555.50p 992
19/06/2024 6,490.00p 6,498.75p 6,452.00p 6,452.00p 12,294
18/06/2024 6,474.00p 6,510.50p 6,449.39p 6,510.50p 3,793
17/06/2024 6,425.00p 6,460.00p 6,379.00p 6,452.00p 6,378
14/06/2024 6,518.00p 6,552.00p 6,367.00p 6,381.50p 19,090
13/06/2024 6,708.00p 6,708.00p 6,542.00p 6,551.00p 8,713
12/06/2024 6,654.00p 6,722.00p 6,651.00p 6,722.00p 131
11/06/2024 6,764.00p 6,764.00p 6,620.00p 6,639.00p 4,094
10/06/2024 6,800.00p 6,800.00p 6,675.00p 6,717.50p 17,794
07/06/2024 6,846.00p 6,879.05p 6,842.53p 6,858.00p 3,422
06/06/2024 6,899.00p 6,911.00p 6,891.55p 6,903.50p 1,720
05/06/2024 6,846.00p 6,873.00p 6,845.00p 6,873.00p 15
04/06/2024 6,818.00p 6,856.60p 6,814.25p 6,817.50p 1,284
03/06/2024 6,795.00p 6,890.06p 6,871.50p 6,871.50p 73
31/05/2024 6,795.00p 6,864.50p 6,862.73p 6,864.50p 15
30/05/2024 6,795.00p 6,851.50p 6,795.00p 6,851.50p 105
29/05/2024 6,875.00p 6,875.00p 6,805.00p 6,812.50p 2,049
28/05/2024 6,900.00p 6,905.00p 6,888.00p 6,905.00p 740
27/05/2024 6,925.00p 6,927.50p 6,893.21p 6,927.50p 3,683