Lyxor International Asset Management Lyxor CAC 40 - DIST
(CACX)
Sector: n/a
Historic Prices - up to 10 years
|
05/09/2025
|
6,733.00p
|
6,757.00p
|
6,703.00p
|
6,712.50p
|
51,383
|
|
04/09/2025
|
6,785.00p
|
6,785.00p
|
6,712.00p
|
6,737.00p
|
133,176
|
|
03/09/2025
|
6,751.00p
|
6,786.00p
|
6,741.00p
|
6,764.50p
|
111,287
|
|
02/09/2025
|
6,782.00p
|
6,782.00p
|
6,720.00p
|
6,723.00p
|
293,460
|
|
01/09/2025
|
6,746.00p
|
6,767.00p
|
6,714.00p
|
6,714.00p
|
35,609
|
|
29/08/2025
|
6,803.00p
|
6,803.00p
|
6,733.00p
|
6,736.00p
|
116,672
|
|
28/08/2025
|
6,782.00p
|
6,812.00p
|
6,734.00p
|
6,763.00p
|
113,411
|
|
27/08/2025
|
6,735.00p
|
6,756.00p
|
6,699.00p
|
6,732.00p
|
134,126
|
|
26/08/2025
|
6,733.00p
|
6,752.00p
|
6,678.00p
|
6,728.00p
|
120,004
|
|
25/08/2025
|
6,936.00p
|
6,981.00p
|
6,933.61p
|
6,970.00p
|
25,370
|
|
22/08/2025
|
6,936.00p
|
6,981.00p
|
6,933.61p
|
6,970.00p
|
25,370
|
|
21/08/2025
|
6,957.00p
|
6,958.00p
|
6,913.00p
|
6,929.50p
|
109,303
|
|
20/08/2025
|
6,920.00p
|
6,975.00p
|
6,911.37p
|
6,967.50p
|
54,026
|
|
19/08/2025
|
6,896.00p
|
6,966.00p
|
6,896.00p
|
6,958.50p
|
15,221
|
|
18/08/2025
|
6,904.00p
|
6,904.00p
|
6,837.00p
|
6,863.50p
|
96,197
|
|
15/08/2025
|
6,830.00p
|
6,907.00p
|
6,830.00p
|
6,903.00p
|
53,139
|
|
14/08/2025
|
6,788.00p
|
6,833.00p
|
6,788.00p
|
6,827.00p
|
85,183
|
|
13/08/2025
|
6,739.00p
|
6,810.00p
|
6,739.00p
|
6,810.00p
|
38,856
|
|
12/08/2025
|
6,746.00p
|
6,767.50p
|
6,706.00p
|
6,767.50p
|
108,315
|
|
11/08/2025
|
6,767.00p
|
6,767.00p
|
6,717.00p
|
6,723.00p
|
67,504
|
|
08/08/2025
|
6,775.00p
|
6,785.80p
|
6,749.00p
|
6,782.00p
|
108,441
|
|
07/08/2025
|
6,692.00p
|
6,816.00p
|
6,692.00p
|
6,747.00p
|
155,625
|
|
06/08/2025
|
6,728.00p
|
6,728.00p
|
6,711.00p
|
6,725.00p
|
43,903
|
|
05/08/2025
|
6,723.00p
|
6,726.00p
|
6,684.00p
|
6,705.00p
|
35,643
|
|
04/08/2025
|
6,669.00p
|
6,705.50p
|
6,658.00p
|
6,705.50p
|
30,350
|
|
01/08/2025
|
6,775.00p
|
6,775.00p
|
6,625.00p
|
6,634.00p
|
94,800
|
|
31/07/2025
|
6,859.00p
|
6,889.00p
|
6,859.00p
|
6,794.50p
|
3,305
|
|
30/07/2025
|
6,867.00p
|
6,895.00p
|
6,862.00p
|
6,868.50p
|
48,590
|
|
29/07/2025
|
6,854.00p
|
6,934.00p
|
6,845.00p
|
6,857.50p
|
63,305
|
|
28/07/2025
|
7,000.00p
|
7,000.00p
|
6,823.00p
|
6,825.50p
|
33,757
|
|
25/07/2025
|
6,828.00p
|
6,919.00p
|
6,826.00p
|
6,919.00p
|
51,192
|
|
24/07/2025
|
6,971.00p
|
6,971.00p
|
6,834.00p
|
6,868.50p
|
35,313
|
|
23/07/2025
|
6,860.00p
|
6,874.00p
|
6,844.00p
|
6,858.50p
|
22,349
|
|
22/07/2025
|
6,788.00p
|
6,794.00p
|
6,776.00p
|
6,783.50p
|
25,400
|
|
21/07/2025
|
6,838.00p
|
6,839.00p
|
6,805.00p
|
6,824.50p
|
22,147
|
|
18/07/2025
|
6,872.00p
|
6,876.05p
|
6,841.00p
|
6,842.50p
|
7,351
|
|
17/07/2025
|
6,816.00p
|
6,828.00p
|
6,799.00p
|
6,827.50p
|
13,291
|
|
16/07/2025
|
6,793.00p
|
6,801.00p
|
6,770.00p
|
6,785.50p
|
53,416
|
|
15/07/2025
|
6,868.00p
|
6,868.00p
|
6,795.50p
|
6,795.50p
|
6,325
|
|
14/07/2025
|
6,800.00p
|
6,845.50p
|
6,794.25p
|
6,845.50p
|
8,742
|
|
11/07/2025
|
6,853.00p
|
6,853.00p
|
6,807.00p
|
6,839.50p
|
39,337
|
|
10/07/2025
|
6,894.00p
|
6,898.45p
|
6,859.00p
|
6,869.50p
|
14,051
|
|
09/07/2025
|
6,792.00p
|
6,849.50p
|
6,792.00p
|
6,849.50p
|
23,764
|
|
08/07/2025
|
6,717.00p
|
6,757.00p
|
6,701.00p
|
6,755.50p
|
32,888
|
|
07/07/2025
|
6,711.00p
|
6,713.51p
|
6,697.00p
|
6,700.50p
|
11,744
|
|
04/07/2025
|
6,672.00p
|
6,704.50p
|
6,672.00p
|
6,704.50p
|
6,603
|
|
03/07/2025
|
6,763.00p
|
6,763.00p
|
6,728.00p
|
6,738.00p
|
40,644
|
|
02/07/2025
|
6,676.00p
|
6,774.00p
|
6,676.00p
|
6,758.50p
|
77,098
|
|
01/07/2025
|
6,617.00p
|
6,643.50p
|
6,600.00p
|
6,643.50p
|
35,897
|
|
30/06/2025
|
6,640.00p
|
6,646.00p
|
6,634.00p
|
6,637.00p
|
1,539
|
|
27/06/2025
|
6,559.00p
|
6,620.00p
|
6,553.00p
|
6,620.00p
|
27,793
|
|
26/06/2025
|
6,523.00p
|
6,536.00p
|
6,496.45p
|
6,496.50p
|
43,163
|
|
25/06/2025
|
6,552.00p
|
6,568.10p
|
6,504.00p
|
6,508.00p
|
18,616
|
|
24/06/2025
|
6,557.00p
|
6,577.00p
|
6,547.80p
|
6,558.00p
|
6,199
|
|
23/06/2025
|
6,528.00p
|
6,536.00p
|
6,500.00p
|
6,503.00p
|
15,109
|
|
20/06/2025
|
6,541.00p
|
6,569.00p
|
6,530.00p
|
6,537.00p
|
2,886
|
|
19/06/2025
|
6,554.00p
|
6,561.00p
|
6,504.00p
|
6,504.00p
|
17,244
|
|
18/06/2025
|
6,563.00p
|
6,624.00p
|
6,582.20p
|
6,602.50p
|
9
|
|
17/06/2025
|
6,563.00p
|
6,609.00p
|
6,563.00p
|
6,606.50p
|
20,633
|
|
16/06/2025
|
6,623.00p
|
6,649.95p
|
6,623.00p
|
6,643.50p
|
856
|
|
13/06/2025
|
6,595.00p
|
6,597.00p
|
6,561.86p
|
6,579.00p
|
7,558
|
|
12/06/2025
|
6,625.00p
|
6,663.00p
|
6,598.00p
|
6,661.50p
|
42,041
|
|
11/06/2025
|
6,686.00p
|
6,689.00p
|
6,641.00p
|
6,641.00p
|
12,174
|
|
10/06/2025
|
6,622.00p
|
6,650.25p
|
6,622.00p
|
6,641.00p
|
3,288
|
|
09/06/2025
|
6,614.00p
|
6,623.28p
|
6,600.80p
|
6,604.00p
|
2,248
|
|
06/06/2025
|
6,600.00p
|
6,618.00p
|
6,600.00p
|
6,618.00p
|
854
|
|
05/06/2025
|
6,614.00p
|
6,627.26p
|
6,592.85p
|
6,607.50p
|
6,615
|
|
04/06/2025
|
6,622.00p
|
6,623.80p
|
6,614.00p
|
6,614.00p
|
693
|
|
03/06/2025
|
6,554.00p
|
6,603.35p
|
6,552.00p
|
6,576.00p
|
12,975
|
|
02/06/2025
|
6,583.00p
|
6,573.98p
|
6,563.45p
|
6,572.00p
|
37
|
|
30/05/2025
|
6,583.00p
|
6,588.00p
|
6,570.50p
|
6,570.50p
|
8,605
|
|
29/05/2025
|
6,624.00p
|
6,624.00p
|
6,596.55p
|
6,599.00p
|
11,327
|
|
28/05/2025
|
6,599.00p
|
6,613.36p
|
6,571.00p
|
6,571.00p
|
3,512
|
|
27/05/2025
|
6,606.00p
|
6,621.00p
|
6,598.00p
|
6,614.50p
|
3,109
|
|
26/05/2025
|
6,598.00p
|
6,657.43p
|
6,427.00p
|
6,514.00p
|
11,082
|
|
23/05/2025
|
6,598.00p
|
6,657.43p
|
6,427.00p
|
6,514.00p
|
11,082
|
|
22/05/2025
|
6,671.00p
|
6,684.73p
|
6,606.00p
|
6,634.00p
|
53,212
|
|
21/05/2025
|
6,718.00p
|
6,732.00p
|
6,697.00p
|
6,712.50p
|
8,473
|
|
20/05/2025
|
6,679.00p
|
6,724.00p
|
6,672.00p
|
6,723.00p
|
13,942
|
|
19/05/2025
|
6,634.00p
|
6,656.00p
|
6,613.00p
|
6,656.00p
|
21,369
|
|
16/05/2025
|
6,651.00p
|
6,664.00p
|
6,620.00p
|
6,623.50p
|
5,609
|
|
15/05/2025
|
6,592.00p
|
6,612.00p
|
6,584.00p
|
6,611.50p
|
6,248
|
|
14/05/2025
|
6,628.00p
|
6,628.00p
|
6,583.00p
|
6,596.00p
|
12,407
|
|
13/05/2025
|
6,612.00p
|
6,629.00p
|
6,603.20p
|
6,623.00p
|
16,018
|
|
12/05/2025
|
6,616.00p
|
6,635.00p
|
6,558.00p
|
6,600.50p
|
42,555
|
|
09/05/2025
|
6,543.00p
|
6,563.00p
|
6,533.00p
|
6,533.00p
|
2,748
|
|
08/05/2025
|
6,484.00p
|
6,548.00p
|
6,482.00p
|
6,505.00p
|
29,870
|
|
07/05/2025
|
6,495.00p
|
6,497.76p
|
6,447.35p
|
6,454.50p
|
29,845
|
|
06/05/2025
|
6,534.00p
|
6,574.00p
|
6,480.00p
|
6,502.50p
|
27,098
|
|
05/05/2025
|
6,485.00p
|
6,581.20p
|
6,480.00p
|
6,570.00p
|
41,642
|
|
02/05/2025
|
6,485.00p
|
6,581.20p
|
6,480.00p
|
6,570.00p
|
41,642
|
|
01/05/2025
|
6,480.00p
|
6,480.00p
|
6,480.00p
|
6,480.00p
|
10
|
|
30/04/2025
|
6,380.00p
|
6,414.00p
|
6,359.00p
|
6,394.00p
|
55,229
|
|
29/04/2025
|
6,388.00p
|
6,388.00p
|
6,356.00p
|
6,381.00p
|
29,283
|
|
28/04/2025
|
6,416.00p
|
6,419.00p
|
6,382.00p
|
6,382.00p
|
13,459
|
|
25/04/2025
|
6,388.00p
|
6,405.00p
|
6,363.00p
|
6,383.00p
|
31,640
|
|
24/04/2025
|
6,283.00p
|
6,336.50p
|
6,283.00p
|
6,336.50p
|
5,767
|
|
23/04/2025
|
6,317.00p
|
6,382.00p
|
6,317.00p
|
6,341.00p
|
112,542
|
|
22/04/2025
|
6,176.00p
|
6,211.50p
|
6,144.00p
|
6,211.50p
|
58,440
|
|
21/04/2025
|
6,202.00p
|
6,202.00p
|
6,152.00p
|
6,164.00p
|
30,798
|
|
18/04/2025
|
6,202.00p
|
6,202.00p
|
6,152.00p
|
6,164.00p
|
30,798
|
|
17/04/2025
|
6,202.00p
|
6,202.00p
|
6,152.00p
|
6,164.00p
|
30,798
|
|
16/04/2025
|
6,153.00p
|
6,212.00p
|
6,138.00p
|
6,212.00p
|
54,261
|
|
15/04/2025
|
6,152.00p
|
6,192.85p
|
6,140.00p
|
6,186.50p
|
76,819
|
|
14/04/2025
|
6,187.00p
|
6,209.00p
|
6,174.80p
|
6,186.00p
|
38,755
|
|
11/04/2025
|
6,124.00p
|
6,164.00p
|
6,019.00p
|
6,089.50p
|
64,972
|
|
10/04/2025
|
6,136.00p
|
6,308.00p
|
6,089.50p
|
6,089.50p
|
10,507
|
|
09/04/2025
|
5,860.00p
|
5,932.00p
|
5,804.00p
|
5,869.00p
|
41,384
|
|
08/04/2025
|
5,960.00p
|
6,059.71p
|
5,889.00p
|
5,975.50p
|
50,421
|
|
07/04/2025
|
5,782.00p
|
6,094.00p
|
5,679.11p
|
5,861.50p
|
46,787
|
|
04/04/2025
|
6,279.00p
|
6,292.00p
|
6,045.00p
|
6,104.00p
|
193,393
|
|
03/04/2025
|
6,334.00p
|
6,372.00p
|
6,299.50p
|
6,299.50p
|
223,019
|
|
02/04/2025
|
6,435.00p
|
6,470.00p
|
6,404.00p
|
6,470.00p
|
48,632
|
|
01/04/2025
|
6,462.00p
|
6,491.00p
|
6,455.00p
|
6,479.50p
|
10,914
|
|
31/03/2025
|
6,437.00p
|
6,446.00p
|
6,386.00p
|
6,418.00p
|
43,923
|
|
28/03/2025
|
6,520.00p
|
6,525.00p
|
6,502.80p
|
6,516.00p
|
24,865
|
|
27/03/2025
|
6,557.00p
|
6,573.00p
|
6,543.00p
|
6,546.50p
|
25,373
|
|
26/03/2025
|
6,663.00p
|
6,668.00p
|
6,606.00p
|
6,611.50p
|
71,250
|
|
25/03/2025
|
6,634.00p
|
6,675.00p
|
6,634.00p
|
6,656.50p
|
20,629
|
|
24/03/2025
|
6,657.00p
|
6,668.74p
|
6,591.00p
|
6,596.50p
|
40,420
|
|
21/03/2025
|
6,630.00p
|
6,631.50p
|
6,601.00p
|
6,631.50p
|
25,335
|
|
20/03/2025
|
6,731.00p
|
6,743.45p
|
6,648.00p
|
6,659.50p
|
90,691
|
|
19/03/2025
|
6,710.00p
|
6,748.00p
|
6,710.00p
|
6,744.00p
|
9,433
|
|
18/03/2025
|
6,707.00p
|
6,723.00p
|
6,699.20p
|
6,712.50p
|
29,025
|
|
17/03/2025
|
6,631.00p
|
6,675.00p
|
6,627.75p
|
6,673.50p
|
36,288
|
|
14/03/2025
|
6,554.00p
|
6,649.00p
|
6,529.24p
|
6,642.50p
|
95,479
|
|
13/03/2025
|
6,568.00p
|
6,604.10p
|
6,537.00p
|
6,550.00p
|
66,522
|
|
12/03/2025
|
6,647.00p
|
6,680.00p
|
6,579.00p
|
6,603.50p
|
137,257
|
|
11/03/2025
|
6,697.00p
|
6,725.00p
|
6,580.00p
|
6,580.00p
|
182,771
|
|
10/03/2025
|
6,707.00p
|
6,724.00p
|
6,648.00p
|
6,652.50p
|
151,294
|
|
07/03/2025
|
6,701.00p
|
6,739.00p
|
6,672.00p
|
6,699.50p
|
122,368
|