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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,118.4237
CLOSE 3,118.6409

Low

LOW 2,401.1499

High

HIGH 3,566.76
DATEOPENHIGHLOWCLOSE
01/02/20033,057.06013,195.023,048.67993,195.02
01/03/20033,204.85013,217.783,174.983,187.8799
01/06/20033,204.81013,228.88993,156.57013,210.27
01/07/20033,231.733,232.34013,145.66993,160.99
01/08/20033,136.92993,159.41993,090.10013,094.0901
01/09/20033,097.963,152.293,054.33013,152.29
01/10/20033,142.013,189.31013,108.56013,160.1299
01/13/20033,169.88993,210.963,159.93993,169.8201
01/14/20033,181.223,201.263,147.81013,174.03
01/15/20033,198.743,215.493,127.993,134.6599
01/16/20033,128.533,168.37993,115.62013,142.5901
01/17/20033,117.953,128.89993,055.66993,056.9299
01/20/20033,049.60013,076.31013,017.15993,020.0701
01/21/20033,038.713,064.09012,989.952,992.3899
01/22/20032,992.16993,010.84012,908.57012,931.3799
01/23/20032,962.52,975.22,913.782,917.97
01/24/20032,936.41992,969.57012,894.58012,898.6001
01/27/20032,874.39992,874.88992,794.52,795.78
01/28/20032,824.05012,846.81012,781.87012,800.0701
01/29/20032,792.06012,840.09012,733.512,840.0501
01/30/20032,866.512,920.64992,860.742,914.1299
01/31/20032,865.242,943.15992,847.982,937.8799
02/03/20032,973.92992,983.992,941.452,957.79
02/04/20032,934.17992,937.90992,861.41992,863.5
02/05/20032,859.512,890.09012,828.712,884.6201
02/06/20032,862.13992,911.292,820.262,836.1799
02/07/20032,842.492,854.72,792.62992,796.6599
02/10/20032,801.742,802.07012,756.972,772.26
02/11/20032,803.63992,846.66992,795.952,841.8401
02/12/20032,806.222,811.722,770.472,770.6201
02/13/20032,743.59012,786.212,727.032,758.6499
02/14/20032,766.93992,859.42992,765.55012,827.75
02/17/20032,870.39992,884.86012,858.59012,882.1201
02/18/20032,892.16992,950.752,864.752,938.6299
02/19/20032,932.13992,932.38992,859.18992,859.1899
02/20/20032,857.742,883.782,792.522,804.49
02/21/20032,781.732,829.83012,781.732,829.8301
02/24/20032,828.84012,850.05012,785.61012,785.6101
02/25/20032,757.512,762.80012,683.37012,683.3701
02/26/20032,725.67992,727.88992,647.60012,658.5701
02/27/20032,640.61012,725.42992,633.18992,715.8001
02/28/20032,737.462,757.84012,693.92992,754.0701
03/03/20032,770.67992,796.732,746.90992,762.25
03/04/20032,732.41992,734.42992,650.89992,676.3401
03/05/20032,652.012,674.36012,633.63992,655.0701
03/06/20032,669.42992,676.82012,620.61012,634.53
03/07/20032,613.07012,617.15992,569.33012,574.9099
03/10/20032,581.212,582.52,513.61012,513.6101
03/11/20032,499.52,523.742,466.62992,493.4199
03/12/20032,507.34012,518.292,401.14992,403.04
03/13/20032,453.05012,554.712,431.452,554.71
03/14/20032,598.55012,740.012,595.30012,740.01
03/17/20032,632.84012,864.212,623.05012,831.73
03/18/20032,847.87012,902.012,762.37012,794.8899
03/19/20032,807.952,889.43992,770.80012,837.6799
03/20/20032,814.85012,858.31012,765.92992,794.8301
03/21/20032,821.40992,909.962,820.90992,890.6799
03/24/20032,841.62992,842.52,723.972,726.8501
03/25/20032,707.462,803.14992,644.222,795.79
03/26/20032,791.952,842.62012,766.90992,787.5601
03/27/20032,756.292,760.82012,701.22,722.8401
03/28/20032,735.90992,744.952,678.90992,733
03/31/20032,666.772,666.772,596.83012,618.46
04/01/20032,627.722,668.07012,599.282,635.04
04/02/20032,683.232,751.83012,682.242,743.8799
04/03/20032,759.242,829.712,745.782,788.6899
04/04/20032,798.81012,863.33012,763.482,837.96
04/07/20032,920.88992,989.35012,910.60012,935.6799
04/08/20032,905.88992,938.22,885.59012,893.51
04/09/20032,863.56012,938.32012,836.72,888.03
04/10/20032,847.42992,861.252,802.962,808.5801
04/11/20032,823.68992,893.40992,819.292,838.1399
04/14/20032,836.34012,883.472,808.09012,874.98
04/15/20032,914.87012,958.09012,895.022,921.52
04/16/20032,972.11012,991.06012,884.35012,895.1599
04/17/20032,865.34012,913.282,851.752,898.6101
04/22/20032,916.16992,922.41992,861.62992,914.6001
04/23/20032,971.07013,000.90992,945.06012,962.6699
04/24/20032,936.292,985.91992,898.37992,903.04
04/25/20032,904.68992,927.66992,861.86012,866.74
04/28/20032,858.83012,956.07012,853.232,949.5701
04/29/20032,980.86013,015.41992,940.80012,940.8001
04/30/20032,946.262,986.272,930.09012,953.6699
05/02/20032,945.40992,963.12012,904.72,963.1201
05/05/20032,992.513,035.60012,991.33012,996.22
05/06/20032,998.36013,057.56012,980.81013,057.5601
05/07/20033,053.82013,070.62013,015.60013,023.96
05/08/20033,017.983,035.59012,929.07012,939.1699
05/09/20032,942.742,967.88992,902.32012,967.8899
05/12/20032,992.65993,003.62012,922.13992,962.6299
05/13/20032,970.67992,980.782,938.39992,963.6299
05/14/20032,958.13993,016.56012,952.65992,961.8301
05/15/20032,964.88993,006.58012,942.66992,995.98
05/16/20032,997.59013,036.272,966.57012,994.8701
05/19/20032,932.982,932.982,861.08012,867.29
05/20/20032,866.252,890.13992,829.87992,877.26
05/21/20032,876.452,881.43992,814.34012,881.2
05/22/20032,886.05012,905.952,876.82012,903.27
05/23/20032,930.63992,930.992,861.772,897.1599
05/26/20032,883.792,926.05012,881.07012,885.52
05/27/20032,880.10012,903.722,826.81012,891.47
05/28/20032,931.012,956.022,907.30012,949.6101
05/29/20032,934.782,985.85012,929.38992,969.1799
05/30/20032,939.33013,012.91992,934.86012,991.75
06/02/20033,018.65993,048.32012,990.32013,048.3201
06/03/20033,0173,039.40993,002.993,039.4099
06/04/20033,049.043,079.90993,026.14993,063.8501
06/05/20033,075.773,085.82013,010.67993,034.0701
06/06/20033,039.783,112.783,039.783,093.21
06/09/20033,074.993,088.043,0443,055.23
06/10/20033,047.023,090.10013,042.973,083.8501
06/11/20033,103.043,130.85013,088.973,121.8999
06/12/20033,137.06013,170.733,135.57013,152.1599
06/13/20033,143.993,160.11013,098.73,108.9399
06/16/20033,095.963,177.42993,077.13993,174.49
06/17/20033,213.033,224.32013,179.37013,200.75
06/18/20033,199.12013,228.60013,178.64993,213.9299
06/19/20033,219.39993,220.87013,156.55013,164.9099
06/20/20033,125.93993,198.67993,125.93993,190.1101
06/23/20033,164.34013,176.13993,112.973,119.24
06/24/20033,122.09013,129.87993,089.273,103.3401
06/25/20033,115.233,131.64993,083.463,108.7
06/26/20033,071.18993,129.37013,071.18993,103.46
06/27/20033,122.07013,128.43993,089.06013,109.02
06/30/20033,094.82013,137.18993,084.10013,084.1001
07/01/20033,085.59013,098.12993,008.723,013
07/02/20033,056.89993,087.753,049.36013,079.0701
07/03/20033,093.10013,105.763,054.62993,092.0901
07/04/20033,077.753,091.243,072.39993,072.3999
07/07/20033,097.91993,182.18993,097.37993,182.1899
07/08/20033,169.35013,203.35013,1483,177.97
07/09/20033,177.23,190.523,131.85013,139.9299
07/10/20033,121.31013,135.35013,091.17993,098.28
07/11/20033,080.473,1403,076.35013,138.27
07/14/20033,153.43993,202.14993,141.85013,190.23
07/15/20033,175.88993,206.033,169.37013,179.3301
07/16/20033,186.85013,199.39993,144.32013,150.72
07/17/20033,139.37993,144.963,102.37993,129.3701
07/18/20033,128.87013,156.82013,119.08013,129.21
07/21/20033,157.763,157.763,072.32013,081.0601
07/22/20033,088.31013,093.793,060.53,092.6201
07/23/20033,100.43993,114.39993,080.043,089.4099
07/24/20033,069.36013,158.043,069.213,156.8601
07/25/20033,118.06013,136.34013,097.23,109.3201
07/28/20033,142.30013,180.89993,138.513,164.9299
07/29/20033,155.533,188.73,128.63993,142.3899
07/30/20033,132.723,183.033,131.85013,172.51
07/31/20033,189.283,220.55013,155.473,210.27
08/01/20033,200.81013,219.14993,158.60013,169.6299
08/04/20033,164.013,206.17993,126.18993,142
08/05/20033,167.85013,203.41993,150.87993,187.6101
08/06/20033,154.06013,158.53,119.62993,126.1499
08/07/20033,156.61013,156.61013,105.37013,130.5601
08/08/20033,145.87013,189.67993,133.60013,165.49
08/11/20033,184.37013,200.35013,168.92993,188.3201
08/12/20033,201.88993,223.40993,190.87993,208.23
08/13/20033,232.293,237.17993,198.533,208.0601
08/14/20033,217.87993,261.73,197.033,261.7
08/15/20033,266.243,298.82013,262.53,279.21
08/18/20033,301.253,301.253,261.43993,301.0801
08/19/20033,315.66993,323.88993,291.253,310.7
08/20/20033,304.483,304.483,264.273,280.3401
08/21/20033,294.62993,330.81013,294.62993,306.4199
08/22/20033,297.523,347.55013,297.523,328.99
08/25/20033,310.31013,311.733,284.273,291.3601
08/26/20033,303.013,317.05013,249.87993,256.6899
08/27/20033,279.533,284.73,261.83013,280.02
08/28/20033,290.11013,336.013,280.15993,322.95
08/29/20033,336.993,353.93993,311.10013,311.4199
09/01/20033,335.543,373.213,335.543,358.52
09/02/20033,368.58013,376.773,342.273,363.9299
09/03/20033,399.18993,435.793,393.66993,422.78
09/04/20033,420.57013,432.80013,394.453,410.6899
09/05/20033,408.92993,422.233,370.993,392.75
09/08/20033,385.65993,417.68993,381.85013,409.72
09/09/20033,430.92993,431.37013,364.05013,375.26
09/10/20033,364.07013,364.87993,324.39993,328.71
09/11/20033,309.43993,359.63993,305.773,348.25
09/12/20033,364.953,375.63993,301.543,322.5601
09/15/20033,336.59013,361.18993,332.93993,338.3601
09/16/20033,344.09013,386.64993,333.543,386.4099
09/17/20033,408.713,423.09013,393.483,393.9299
09/18/20033,394.733,415.07013,376.91993,415.01
09/19/20033,422.85013,424.263,367.13993,373.6399
09/22/20033,334.62013,336.64993,269.533,282.95
09/23/20033,290.62013,298.753,241.32013,266.04
09/24/20033,284.81013,300.013,262.213,263.78
09/25/20033,220.89993,243.68993,209.87993,230.54
09/26/20033,209.773,231.23,177.963,216.76
09/29/20033,215.65993,243.23,175.033,188.71
09/30/20033,191.92993,208.64993,110.92993,134.99
10/01/20033,137.10013,191.013,122.36013,191.01
10/02/20033,219.61013,228.40993,182.42993,192.9399
10/03/20033,202.09013,299.87993,197.57013,296.3601
10/06/20033,291.85013,297.16993,271.37013,281.3601
10/07/20033,290.35013,290.963,229.34013,254.75
10/08/20033,244.65993,292.83013,233.743,248.6101
10/09/20033,266.82013,324.993,245.08013,324.99
10/10/20033,329.793,345.36013,294.38993,306.1201
10/13/20033,313.91993,367.55013,313.91993,360.3401
10/14/20033,380.13993,380.13993,336.263,344.8999
10/15/20033,369.753,403.763,360.80013,374.98
10/16/20033,361.82013,393.62993,347.233,357.49
10/17/20033,379.43993,395.15993,344.92993,353.72
10/20/20033,339.293,374.87013,334.39993,358.8001
10/21/20033,388.32013,395.793,352.07013,363.3001
10/22/20033,358.65993,370.81013,2973,302.7
10/23/20033,255.273,283.36013,239.05013,264.29
10/24/20033,264.783,277.31013,249.473,266.27
10/27/20033,283.82013,321.37993,279.223,306.5901
10/28/20033,316.81013,353.963,316.81013,352.1499
10/29/20033,387.06013,389.213,349.83013,366.95
10/30/20033,365.13993,417.63993,346.85013,387.3601
10/31/20033,378.38993,378.38993,352.82013,373.2
11/03/20033,381.983,442.253,377.233,439.0701
11/04/20033,432.82013,448.61013,407.16993,424.8101
11/05/20033,404.55013,421.40993,384.82013,393.25
11/06/20033,403.86013,436.07013,372.17993,412.1799
11/07/20033,434.62013,472.83013,434.293,453.1299
11/10/20033,426.31013,458.473,420.93993,425.1899
11/11/20033,402.253,411.73,388.12013,406.0501
11/12/20033,400.85013,421.87993,391.18993,411.0501
11/13/20033,444.263,449.80013,401.58013,412.5501
11/14/20033,403.64993,461.35013,403.64993,448.6001
11/17/20033,396.033,406.533,355.86013,359.3001
11/18/20033,386.62993,386.62993,343.06013,352.9199
11/19/20033,311.743,350.11013,298.263,343.3799
11/20/20033,369.473,369.473,287.92993,324.3899
11/21/20033,318.43993,366.12013,317.65993,366.1201
11/24/20033,372.35013,419.17993,369.58013,412.0501
11/25/20033,418.16993,437.23,414.15993,418.1499
11/26/20033,421.23,450.14993,409.56013,415.1899
11/27/20033,425.14993,437.82013,416.65993,431.6599
11/28/20033,429.983,442.763,396.59013,424.79
12/01/20033,450.65993,490.753,440.723,490.26
12/02/20033,491.43993,506.973,462.453,471.8601
12/03/20033,467.33013,511.283,466.08013,501.9299
12/04/20033,490.263,505.283,477.31013,496.5501
12/05/20033,481.213,491.80013,442.37013,457.1399
12/08/20033,432.783,439.57013,417.56013,434.9099
12/09/20033,459.83013,478.57013,451.17993,456.1201
12/10/20033,449.06013,456.16993,419.773,438.8501
12/11/20033,449.983,469.11013,441.013,467.8999
12/12/20033,482.283,500.533,456.023,470.6001
12/15/20033,521.63993,522.453,487.12993,490.4199
12/16/20033,468.213,499.473,462.31013,486.6001
12/17/20033,494.233,494.37013,461.83013,479.8701
12/18/20033,465.493,508.543,465.493,503.21
12/19/20033,517.713,525.80013,488.533,502.04
12/22/20033,4763,516.543,4763,496.0601
12/23/20033,508.64993,514.80013,490.493,500.0901
12/24/20033,495.88993,512.32013,495.07013,510.3001
12/29/20033,508.38993,521.973,508.38993,520.79
12/30/20033,539.57013,550.66993,524.58013,529.1799
12/31/20033,498.763,566.763,498.763,557.8999