Lyxor International Asset Management Lyxor CAC 40 - DIST

(CACX)
Sector: n/a
6,704.50p
-33.50p -0.50
Last updated: 16:49:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
06/03/2025 6,743.00p 6,790.00p 6,689.00p 6,790.00p 122,322
05/03/2025 6,710.00p 6,761.00p 6,694.00p 6,745.50p 239,955
04/03/2025 6,596.00p 6,612.00p 6,536.92p 6,538.50p 103,048
03/03/2025 6,580.00p 6,699.00p 6,577.00p 6,670.50p 59,412
28/02/2025 6,548.00p 6,575.00p 6,545.00p 6,574.50p 24,817
27/02/2025 6,567.00p 6,605.00p 6,538.00p 6,560.50p 41,553
26/02/2025 6,618.00p 6,656.00p 6,612.92p 6,633.00p 41,660
25/02/2025 6,600.00p 6,609.00p 6,570.00p 6,570.00p 18,210
24/02/2025 6,616.00p 6,646.00p 6,585.00p 6,592.50p 60,595
21/02/2025 6,632.00p 6,652.00p 6,627.00p 6,629.00p 45,263
20/02/2025 6,630.00p 6,647.00p 6,612.00p 6,616.50p 26,114
19/02/2025 6,678.00p 6,689.40p 6,598.50p 6,598.50p 33,157
18/02/2025 6,658.00p 6,710.25p 6,658.00p 6,709.50p 189,072
17/02/2025 6,692.00p 6,699.51p 6,688.00p 6,697.00p 25,516
14/02/2025 6,683.00p 6,714.00p 6,683.00p 6,692.50p 76,028
13/02/2025 6,648.00p 6,691.00p 6,639.96p 6,678.50p 90,114
12/02/2025 6,598.00p 6,599.00p 6,543.00p 6,599.00p 23,959
11/02/2025 6,561.00p 6,576.74p 6,554.22p 6,574.00p 286
10/02/2025 6,552.00p 6,556.00p 6,525.49p 6,556.00p 181
07/02/2025 6,552.00p 6,565.05p 6,517.00p 6,517.00p 257
06/02/2025 6,567.00p 6,571.00p 6,495.15p 6,443.00p 1,519
05/02/2025 6,541.00p 6,458.50p 6,431.00p 6,443.00p 646
04/02/2025 6,541.00p 6,537.50p 6,385.50p 6,400.00p 0
03/02/2025 6,541.00p 6,422.66p 6,366.75p 6,400.00p 427
31/01/2025 6,541.00p 6,559.04p 6,525.50p 6,525.50p 2,445
30/01/2025 6,534.00p 6,537.00p 6,516.49p 6,537.00p 34
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