Lyxor International Asset Management Lyxor CAC 40 - DIST
(CACX)
Sector: n/a
Historic Prices - up to 10 years
|
29/01/2025
|
6,534.00p
|
6,476.00p
|
6,474.36p
|
6,476.00p
|
193
|
|
28/01/2025
|
6,534.00p
|
6,559.00p
|
6,519.00p
|
6,519.00p
|
2,222
|
|
27/01/2025
|
6,495.00p
|
6,544.54p
|
6,483.40p
|
6,541.00p
|
3,479
|
|
24/01/2025
|
6,614.00p
|
6,631.45p
|
6,556.27p
|
6,559.50p
|
984
|
|
23/01/2025
|
6,525.00p
|
6,545.21p
|
6,511.00p
|
6,544.00p
|
6,357
|
|
22/01/2025
|
6,502.00p
|
6,527.90p
|
6,502.00p
|
6,515.00p
|
3,491
|
|
21/01/2025
|
6,436.00p
|
6,468.00p
|
6,436.00p
|
6,468.00p
|
1,886
|
|
20/01/2025
|
6,421.00p
|
6,467.45p
|
6,421.00p
|
6,434.00p
|
1,336
|
|
17/01/2025
|
6,380.00p
|
6,427.00p
|
6,380.00p
|
6,408.50p
|
15,305
|
|
16/01/2025
|
6,293.00p
|
6,327.00p
|
6,289.61p
|
6,204.00p
|
12,600
|
|
15/01/2025
|
6,188.00p
|
6,212.00p
|
6,180.80p
|
6,204.00p
|
8,779
|
|
14/01/2025
|
6,204.00p
|
6,205.00p
|
6,170.00p
|
6,126.50p
|
2,415
|
|
13/01/2025
|
6,112.00p
|
6,132.05p
|
6,096.55p
|
6,126.50p
|
736
|
|
10/01/2025
|
6,185.00p
|
6,201.75p
|
6,137.50p
|
6,137.50p
|
10,226
|
|
09/01/2025
|
6,142.00p
|
6,194.00p
|
6,130.70p
|
6,181.50p
|
19,758
|
|
08/01/2025
|
6,109.00p
|
6,136.00p
|
6,084.68p
|
6,123.00p
|
2,165
|
|
07/01/2025
|
6,087.00p
|
6,142.00p
|
6,077.00p
|
6,135.50p
|
3,915
|
|
06/01/2025
|
5,981.00p
|
6,094.50p
|
5,972.00p
|
6,094.50p
|
14,306
|
|
03/01/2025
|
6,032.00p
|
6,032.00p
|
5,947.00p
|
5,947.00p
|
1,480
|
|
02/01/2025
|
5,957.00p
|
6,038.00p
|
5,957.00p
|
6,035.50p
|
1,058
|
|
01/01/2025
|
5,986.00p
|
6,013.50p
|
5,986.00p
|
6,013.50p
|
439
|
|
31/12/2024
|
5,986.00p
|
6,013.50p
|
5,986.00p
|
6,013.50p
|
439
|
|
30/12/2024
|
5,958.00p
|
6,009.92p
|
5,970.50p
|
5,970.50p
|
181
|
|
27/12/2024
|
5,958.00p
|
6,001.98p
|
5,958.00p
|
5,987.50p
|
430
|
|
26/12/2024
|
5,941.00p
|
5,982.80p
|
5,949.50p
|
5,949.50p
|
42
|
|
25/12/2024
|
5,941.00p
|
5,982.80p
|
5,949.50p
|
5,949.50p
|
42
|
|
24/12/2024
|
5,941.00p
|
5,982.80p
|
5,949.50p
|
5,949.50p
|
42
|
|
23/12/2024
|
5,941.00p
|
5,945.00p
|
5,922.00p
|
5,945.00p
|
308
|
|
20/12/2024
|
5,909.00p
|
5,943.00p
|
5,880.00p
|
5,941.00p
|
2,847
|
|
19/12/2024
|
5,910.00p
|
5,942.00p
|
5,891.00p
|
5,938.00p
|
11,189
|
|
18/12/2024
|
6,013.00p
|
6,014.00p
|
5,996.00p
|
6,002.50p
|
9,492
|
|
17/12/2024
|
6,057.00p
|
5,997.77p
|
5,961.00p
|
5,987.50p
|
1,909
|
|
16/12/2024
|
6,057.00p
|
6,057.00p
|
5,990.50p
|
5,990.50p
|
5,883
|
|
13/12/2024
|
6,058.00p
|
6,075.85p
|
6,052.00p
|
6,060.00p
|
1,069
|
|
12/12/2024
|
6,015.00p
|
6,034.90p
|
6,015.00p
|
6,033.00p
|
43,846
|
|
11/12/2024
|
5,975.00p
|
6,017.00p
|
5,975.00p
|
6,010.50p
|
19,837
|
|
10/12/2024
|
6,039.00p
|
6,082.71p
|
5,984.00p
|
5,984.00p
|
5,313
|
|
09/12/2024
|
6,241.00p
|
6,290.00p
|
6,241.00p
|
6,273.00p
|
4,955
|
|
06/12/2024
|
6,235.00p
|
6,237.58p
|
6,221.10p
|
6,233.50p
|
10,444
|
|
05/12/2024
|
6,122.00p
|
6,160.00p
|
6,122.00p
|
6,159.00p
|
3,207
|
|
04/12/2024
|
6,110.00p
|
6,134.02p
|
6,096.62p
|
6,125.00p
|
4,014
|
|
03/12/2024
|
6,096.00p
|
6,152.75p
|
6,085.87p
|
6,103.00p
|
8,373
|
|
02/12/2024
|
5,999.00p
|
6,098.98p
|
5,999.00p
|
6,068.00p
|
20,316
|
|
29/11/2024
|
6,042.00p
|
6,086.00p
|
6,042.00p
|
6,086.00p
|
19,450
|
|
28/11/2024
|
6,048.00p
|
6,067.62p
|
6,048.00p
|
6,051.50p
|
8,825
|
|
27/11/2024
|
6,025.00p
|
6,033.00p
|
5,999.12p
|
6,029.00p
|
2,534
|
|
26/11/2024
|
6,124.00p
|
6,124.00p
|
6,079.50p
|
6,079.50p
|
8,929
|
|
25/11/2024
|
6,162.00p
|
6,162.00p
|
6,132.00p
|
6,132.00p
|
13,653
|
|
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
|