Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CAC 40 logo
^FCHI
CAC 40
13:27:15
8449.82 €
0.0000 (%0.00)
Previous Close: 8467.98
Day Low₺8427.56
Day High₺8501.36
Bid
Ask
Overview
Technicals
Comments
Archive

^FCHI: CAC 40 Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,276.6365
CLOSE 6,270.6866

Low

LOW 5,388.8501

High

HIGH 6,944.77
DATEOPENHIGHLOWCLOSE
01/03/20006,024.37996,102.12015,901.775,917.3701
01/04/20005,922.235,925.06985,657.20025,672.02
01/05/20005,521.83015,589.55,461.58985,479.7002
01/06/20005,485.93025,530.25985,388.85015,450.1099
01/07/20005,423.87995,561.68995,423.87995,539.6099
01/10/20005,625.81985,717.43995,616.985,646.1201
01/11/20005,726.50985,726.50985,571.99025,613.8999
01/12/20005,541.235,628.735,536.55,582.5
01/13/20005,586.255,682.275,579.49025,633.2402
01/14/20005,669.14015,804.16025,664.715,787.4399
01/17/20005,834.755,857.35995,740.18995,842.7798
01/18/20005,859.43995,859.43995,670.275,672.9502
01/19/20005,664.91995,668.06015,590.18995,649.46
01/20/20005,713.045,727.81985,660.255,709.7402
01/21/20005,656.10015,738.16025,630.62995,681.3198
01/24/20005,687.35995,777.68025,680.60015,690.8599
01/25/20005,601.18025,654.525,590.16995,597.5
01/26/20005,636.60995,687.43025,618.965,646.3198
01/27/20005,671.64015,727.52985,625.235,688.3501
01/28/20005,743.20025,813.27985,696.08985,731.0498
01/31/20005,677.795,707.87995,625.72025,659.8101
02/01/20005,700.87015,798.47025,700.87015,773.4199
02/02/20005,814.25985,956.14015,811.35995,946.8599
02/03/20006,025.83986,149.66995,979.06016,149.6699
02/04/20006,197.39996,312.41996,192.85996,275.7202
02/07/20006,276.47026,336.68026,203.58016,203.5801
02/08/20006,252.31016,396.39016,232.95026,297.6602
02/09/20006,390.796,396.97026,240.06986,271.6001
02/10/20006,212.56016,250.72026,168.66026,207.52
02/11/20006,263.43996,324.06016,148.47026,287.0098
02/14/20006,241.91026,270.60016,191.75986,268.3198
02/15/20006,286.00986,330.00986,076.85996,092.6299
02/16/20006,160.41996,178.06985,997.776,046.27
02/17/20006,0406,222.87016,027.22026,154.96
02/18/20006,166.12016,1846,044.22026,062.7202
02/21/20005,979.12995,994.045,928.045,967.2798
02/22/20005,986.85016,066.10995,920.60995,963.3101
02/23/20006,038.85996,064.215,992.026,031.25
02/24/20006,106.31986,177.58986,069.50986,078.7798
02/25/20006,171.56986,202.52986,122.716,188.6401
02/28/20006,181.04986,229.60016,031.68996,102.73
02/29/20006,167.046,264.256,146.85016,190.96
03/01/20006,272.12996,283.60016,184.50986,256.3198
03/02/20006,319.236,479.43026,276.33986,477.5498
03/03/20006,448.33986,555.87016,432.74026,514.1099
03/06/20006,554.95026,590.35016,529.37016,545.98
03/07/20006,507.25986,589.18026,437.046,441.8501
03/08/20006,366.83016,439.06016,333.466,344.9702
03/09/20006,429.33986,447.736,359.41026,423.4302
03/10/20006,543.18996,561.33986,465.04986,510.2798
03/13/20006,477.47026,483.81016,254.37996,336.9302
03/14/20006,331.22026,376.81016,271.58986,350.3501
03/15/20006,242.796,249.66026,144.06986,188.9399
03/16/20006,217.62016,335.89996,216.97026,258.5298
03/17/20006,439.83016,447.16996,281.776,304.2798
03/20/20006,328.046,417.62996,319.486,352.5098
03/21/20006,320.12016,334.62016,253.72026,320.8701
03/22/20006,401.45026,460.81016,270.43996,279.29
03/23/20006,313.04986,337.31986,176.62016,268.3101
03/24/20006,344.796,367.56986,283.39016,364.2598
03/27/20006,409.58016,459.62996,369.00986,450.8501
03/28/20006,427.68026,584.37016,424.466,524.2998
03/29/20006,496.45026,567.95026,486.54986,505.48
03/30/20006,454.35996,454.89996,289.986,313.8198
03/31/20006,241.756,359.50986,166.81986,286.0498
04/03/20006,382.27986,382.27986,083.08016,130.27
04/04/20006,1386,250.08986,1386,221.9399
04/05/20006,189.70026,216.12995,913.716,036.9399
04/06/20006,148.74026,243.41996,093.29986,224.02
04/07/20006,342.20026,347.756,207.75986,308.04
04/10/20006,393.70026,429.50986,350.77986,364.8999
04/11/20006,253.58986,316.79986,201.50986,261.4199
04/12/20006,303.56,325.776,190.966,238.7002
04/13/20006,109.87016,286.97026,072.89016,264.3398
04/14/20006,225.58986,254.45026,050.18996,065.71
04/17/20005,772.87016,083.235,752.43996,060.54
04/18/20006,163.91026,175.66025,986.14016,147.4399
04/19/20006,212.93026,237.97026,120.08016,166.46
04/20/20006,172.77986,258.776,163.41996,234.5098
04/25/20006,219.41026,325.046,162.08986,320.29
04/26/20006,393.776,461.526,380.81986,390.8701
04/27/20006,403.18996,403.18996,184.716,247.8599
04/28/20006,378.14996,456.62016,306.12996,419.7202
05/02/20006,489.046,565.56016,478.47026,562.4102
05/03/20006,492.06016,543.72026,419.56016,435.6499
05/04/20006,520.29986,520.29986,399.99026,491.7402
05/05/20006,507.89996,575.16996,429.986,545.7598
05/08/20006,563.83016,591.43996,475.91996,514.4199
05/09/20006,467.756,507.256,352.91996,369.6099
05/10/20006,363.39016,434.08016,255.526,263.3398
05/11/20006,204.10016,3896,162.256,380.1299
05/12/20006,418.91026,482.02986,375.276,449.27
05/15/20006,421.796,465.77986,392.276,392.27
05/16/20006,461.04986,571.64996,454.25986,557.3901
05/17/20006,534.546,539.39996,432.93996,453.0498
05/18/20006,423.10016,4966,418.22026,451.9702
05/19/20006,425.276,428.22026,186.75986,196.0498
05/22/20006,184.046,249.18026,029.81016,094.1699
05/23/20006,153.966,206.43996,084.20026,148.5601
05/24/20006,003.89996,082.62996,003.89996,027.1001
05/25/20006,136.31986,179.52986,109.10996,129.6602
05/26/20006,052.236,166.45026,017.796,129.1499
05/29/20006,185.99026,237.026,181.83016,205.1299
05/30/20006,247.22026,335.68996,200.74026,325.4902
05/31/20006,380.216,443.68026,337.31016,426.2598
06/01/20006,428.466,603.24026,427.35016,599.71
06/02/20006,565.35016,780.66026,556.14996,673.52
06/05/20006,678.776,684.08016,595.08016,656.2598
06/06/20006,612.56986,697.31016,571.58016,589.77
06/07/20006,551.56986,561.60996,456.56016,498.5
06/08/20006,533.66996,602.95026,462.39996,523.6602
06/09/20006,523.466,589.85016,505.58016,549.0498
06/13/20006,510.81986,596.66996,466.046,532.8398
06/14/20006,570.95026,629.89016,499.50986,608.1001
06/15/20006,597.736,622.236,506.10996,512.98
06/16/20006,644.16996,644.16996,456.25986,456.2598
06/19/20006,436.47026,522.00986,436.20026,505.1602
06/20/20006,569.526,591.62996,535.68026,554.9199
06/21/20006,537.41026,573.49026,460.85996,490.7598
06/22/20006,513.62016,549.20026,457.93026,474.8799
06/23/20006,438.95026,549.12016,417.89016,545.3501
06/26/20006,548.66996,611.33016,524.986,586.2598
06/27/20006,630.58016,634.60996,515.736,568.0898
06/28/20006,551.33986,613.046,510.18026,607.96
06/29/20006,618.08016,631.026,400.81986,400.8198
06/30/20006,430.25986,496.56,391.64016,446.54
07/03/20006,462.02986,508.47026,413.62996,508.4702
07/04/20006,501.41996,504.14996,459.296,494.77
07/05/20006,502.986,572.66026,430.58986,462.7002
07/06/20006,434.216,465.776,393.12016,453.9702
07/07/20006,471.986,568.14996,445.716,565.9702
07/10/20006,471.89996,587.85016,471.89996,487.4199
07/11/20006,518.22026,518.22026,422.72026,490.3501
07/12/20006,506.12016,556.41026,489.81016,536.5098
07/13/20006,547.22026,588.10996,491.546,570.3599
07/17/20006,605.31986,631.486,582.68026,619.25
07/18/20006,625.026,625.026,514.546,514.54
07/19/20006,542.79986,558.08016,485.77986,495.1099
07/20/20006,498.776,567.02986,484.296,563.77
07/21/20006,544.716,577.77986,450.79986,464.1201
07/24/20006,474.31986,539.986,444.29986,502.5698
07/25/20006,576.60996,576.60996,458.736,463.9102
07/26/20006,539.74026,539.74026,466.54986,493
07/27/20006,512.52986,582.486,464.93996,511.5298
07/28/20006,507.64996,535.68996,396.12996,415.7202
07/31/20006,412.526,542.49026,374.526,542.4902
08/01/20006,524.66996,569.22026,508.12996,532.29
08/02/20006,539.39996,573.22026,473.75986,529.9102
08/03/20006,465.00986,486.60016,354.93026,354.9302
08/04/20006,424.10016,479.02986,391.466,461.3501
08/07/20006,462.22026,536.95026,447.95026,519.04
08/08/20006,519.046,573.27986,492.00986,532.4399
08/09/20006,555.02986,619.24026,553.736,570.1802
08/10/20006,565.31986,611.14016,539.97026,562.54
08/11/20006,570.41996,580.75986,513.776,553
08/14/20006,613.37016,625.68996,554.796,609.3599
08/15/20006,645.66996,676.66026,604.68026,636.6099
08/16/20006,666.89996,710.58986,646.41026,684.0801
08/17/20006,712.296,712.29986,601.12996,635.3398
08/18/20006,640.466,649.66996,587.89996,594.3501
08/21/20006,559.526,615.33986,529.58016,571.6299
08/22/20006,599.08986,605.39016,513.716,513.71
08/23/20006,539.50986,552.56016,449.64996,501.7002
08/24/20006,513.37996,523.14996,454.52986,461.9302
08/25/20006,485.04986,602.296,485.04986,595.1099
08/28/20006,598.81986,639.466,570.66026,615.02
08/29/20006,608.87996,642.87016,561.70026,633.9902
08/30/20006,627.27986,698.046,588.37996,634.6201
08/31/20006,636.24026,668.62996,562.43026,625.4199
09/01/20006,648.64016,843.85996,648.64016,813.6602
09/04/20006,823.16996,944.776,822.716,922.3301
09/05/20006,929.04986,929.04986,838.70026,856.7598
09/06/20006,836.27986,873.35996,795.02986,796.79
09/07/20006,780.72026,848.256,769.27986,834.46
09/08/20006,814.046,845.486,693.046,703.3599
09/11/20006,722.93026,735.58016,650.736,675.0098
09/12/20006,638.83986,714.12016,621.026,697.7998
09/13/20006,696.546,728.68996,564.60016,568.8901
09/14/20006,605.736,683.43996,591.046,637.9102
09/15/20006,620.56,632.58016,570.49026,614.6499
09/18/20006,562.14016,584.16996,470.91026,522.3799
09/19/20006,482.75986,535.39016,468.33986,529.9502
09/20/20006,570.31016,570.31016,396.18026,405.4302
09/21/20006,414.31986,447.39996,215.89016,254.77
09/22/20006,110.60996,259.56016,085.39996,258.5801
09/25/20006,344.18026,346.60996,276.276,336.2798
09/26/20006,296.91996,349.12016,276.93026,294.0601
09/27/20006,258.91026,372.14016,233.986,319.79
09/28/20006,358.62016,371.24026,253.87016,311.0298
09/29/20006,290.50986,367.256,249.296,266.6299
10/02/20006,150.49026,384.24026,150.49026,349.2402
10/03/20006,315.39016,434.56,304.70026,400.4302
10/04/20006,366.56016,389.216,284.60996,296.1299
10/05/20006,317.89016,369.83016,304.81016,335.1201
10/06/20006,323.27986,356.39016,229.256,258.4102
10/09/20006,220.08016,227.62996,082.796,110.0601
10/10/20006,166.716,184.68996,114.756,143.2998
10/11/20006,062.56986,096.22025,947.64015,956.1201
10/12/20006,025.00986,076.66025,848.41995,990.7002
10/13/20005,862.50986,064.215,828.14016,064.21
10/16/20006,158.33986,158.33986,044.046,088.04
10/17/20006,097.18996,151.64996,067.14996,067.1499
10/18/20005,998.35996,012.43025,833.62995,937.3501
10/19/20006,012.56016,071.22025,964.776,066.48
10/20/20006,108.58986,183.466,051.50986,149.4399
10/23/20006,123.18996,203.50986,120.08986,182.3398
10/24/20006,194.06016,323.74026,150.85016,323.7402
10/25/20006,246.14016,301.25986,188.39016,277.8999
10/26/20006,199.93996,297.18996,186.31986,208.4199
10/27/20006,274.796,319.74026,225.91026,268.9302
10/30/20006,2326,296.83986,230.91026,296.8398
10/31/20006,347.04986,400.12996,320.75986,397.6602
11/01/20006,434.89996,434.89996,346.756,409.0498
11/02/20006,419.47026,441.296,383.06986,400.3101
11/03/20006,428.22026,444.986,371.75986,398.9199
11/06/20006,459.56,459.56,348.56016,352.2402
11/07/20006,393.62016,395.49026,329.91026,386.0698
11/08/20006,423.60016,452.97026,332.39996,336.0298
11/09/20006,292.276,330.60016,236.81986,271.1499
11/10/20006,261.70026,305.66996,137.58986,147.4902
11/13/20006,104.99026,132.64015,996.72026,037.73
11/14/20006,081.966,240.33016,072.52986,225.98
11/15/20006,2236,312.77986,197.04986,301.7798
11/16/20006,290.37016,290.68026,220.62016,283.0601
11/17/20006,221.796,272.89996,161.91996,161.9199
11/20/20006,178.56986,195.41026,005.89996,021.79
11/21/20006,021.296,116.81986,013.296,081.02
11/22/20006,043.14016,049.60015,937.37015,944.7002
11/23/20005,949.75986,055.215,933.08016,053.04
11/24/20006,047.52986,162.87995,989.12996,145.6499
11/27/20006,198.66996,254.16996,167.45026,171.3301
11/28/20006,145.18996,172.776,055.046,069.2202
11/29/20006,013.37996,091.58015,978.966,060.6499
11/30/20005,992.64016,015.85995,893.545,928.0801
12/01/20005,942.35996,023.10995,915.33015,928.5
12/04/20005,933.31015,933.31015,763.18025,791.5098
12/05/20005,836.83015,994.89015,836.83015,994.8901
12/06/20006,084.52986,108.545,967.22025,985.2402
12/07/20005,917.31986,020.70025,900.85995,984.6899
12/08/20006,003.14016,102.58015,937.12995,939.3198
12/11/20006,005.62016,090.08986,005.62016,077.8799
12/12/20006,071.756,103.75986,026.72026,047.6602
12/13/20006,096.60996,126.41025,942.485,962.29
12/14/20005,919.12995,938.79985,845.89995,905.6499
12/15/20005,854.68025,884.60015,818.56985,839.54
12/18/20005,832.70025,937.87015,832.70025,887.4902
12/19/20005,848.795,972.41995,848.795,958.8599
12/20/20005,867.60995,902.08015,748.87015,766.2998
12/21/20005,7055,810.275,673.87015,758.9199
12/22/20005,772.68025,805.215,735.43025,783.73
12/27/20005,769.24025,874.08985,769.24025,857.1499
12/28/20005,880.91025,924.93025,877.89995,920.6001
12/29/20005,931.68025,981.39995,895.37015,926.4199