Lyxor International Asset Management Lyxor CAC 40 - DIST
(CACX)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|