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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,656.6591
CLOSE 7,654.8007

Low

LOW 7,029.9102

High

HIGH 8,259.1904
DATEOPENHIGHLOWCLOSE
01/02/20247,577.33017,610.10017,482.06017,530.8599
01/03/20247,522.81017,532.60017,380.06017,411.8599
01/04/20247,419.85017,455.37017,410.18027,450.6299
01/05/20247,398.39997,441.10017,350.29987,420.6899
01/08/20247,406.24027,451.16997,376.20027,450.2402
01/09/20247,457.25987,460.18027,400.62017,426.6201
01/10/20247,428.25987,454.31987,409.52987,426.0801
01/11/20247,466.10997,479.41997,382.87997,387.6201
01/12/20247,412.68027,478.66027,408.467,465.1401
01/15/20247,467.79987,479.277,401.06987,411.6802
01/16/20247,364.10997,399.297,343.527,398
01/17/20247,313.25987,323.257,281.10017,318.6899
01/18/20247,346.717,409.64017,326.45027,401.3501
01/19/20247,446.81987,446.81987,350.68027,371.6401
01/22/20247,436.60997,453.217,390.68027,413.25
01/23/20247,449.37997,449.37997,373.22027,388.04
01/24/20247,414.75987,466.91997,403.87017,455.6401
01/25/20247,448.04987,466.277,410.89017,464.2002
01/26/20247,555.04987,645.74027,553.64997,634.1401
01/29/20247,643.047,649.18997,620.52987,640.8101
01/30/20247,660.64997,686.02987,644.737,677.4702
01/31/20247,691.66027,702.95027,653.45027,656.75
02/01/20247,590.14997,620.93027,570.06987,588.75
02/02/20247,624.45027,644.12997,588.57,592.2598
02/05/20247,591.777,606.12017,558.237,589.96
02/06/20247,634.18997,641.62997,592.08987,638.9702
02/07/20247,632.83987,652.85017,610.18027,611.2598
02/08/20247,628.60017,685.467,607.467,665.6299
02/09/20247,652.45027,668.18997,617.74027,647.52
02/12/20247,674.14017,693.08017,663.37997,689.7998
02/13/20247,689.04987,691.18997,598.027,625.3101
02/14/20247,610.06017,681.02987,610.06017,677.3501
02/15/20247,724.49027,752.35017,724.49027,743.4199
02/16/20247,774.39017,800.91027,756.58017,768.1802
02/19/20247,742.87017,769.12997,727.967,768.5498
02/20/20247,764.57,804.547,757.49027,795.2202
02/21/20247,802.047,821.93027,788.68027,812.0898
02/22/20247,875.87997,923.967,855.00987,911.6001
02/23/20247,921.95027,976.39997,907.83987,966.6802
02/26/20247,950.14997,953.14997,922.89017,929.8198
02/27/20247,926.68027,955.487,917.08017,948.3999
02/28/20247,947.237,956.737,931.66997,954.3901
02/29/20247,972.85997,977.68027,927.43027,927.4302
03/01/20247,950.66027,964.77987,900.487,934.1699
03/04/20247,934.35017,956.41027,916.717,956.4102
03/05/20247,946.89017,963.967,923.717,932.8198
03/06/20247,925.797,969.45027,919.37017,954.7402
03/07/20247,925.41028,029.37017,905.41028,016.2202
03/08/20248,018.10018,048.08988,008.048,028.0098
03/11/20247,985.37018,025.41027,984.06018,019.73
03/12/20248,052.16028,094.06988,000.238,087.48
03/13/20248,104.33988,156.64018,090.31018,137.5801
03/14/20248,158.278,218.07038,153.68998,161.4199
03/15/20248,163.18998,212.69048,155.68998,164.3501
03/18/20248,175.988,184.33988,134.14018,148.1401
03/19/20248,145.58,202.36048,140.60018,201.0498
03/20/20248,149.718,168.238,125.64998,161.4102
03/21/20248,228.718,229.258,139.528,179.7202
03/22/20248,149.238,179.31988,129.16998,151.9199
03/25/20248,147.79988,165.95028,101.83018,151.6001
03/26/20248,160.64018,188.52988,136.64018,184.75
03/27/20248,186.06988,230.37998,174.25988,204.8096
03/28/20248,216.76958,253.58988,205.80968,205.8096
04/02/20248,195.65048,253.04988,121.39018,130.0498
04/03/20248,144.968,160.048,120.95028,153.23
04/04/20248,154.41028,189.66028,137.988,151.5498
04/05/20248,050.258,062.00988,019.298,061.3101
04/08/20248,050.028,145.22028,049.50988,119.2998
04/09/20248,090.47028,103.20028,032.278,049.1699
04/10/20248,101.048,101.47027,976.00988,045.3799
04/11/20248,048.16028,092.81987,974.06018,023.7402
04/12/20248,092.45028,118.027,980.39018,010.8301
04/15/20248,051.25988,126.37998,028.83988,045.1099
04/16/20247,899.35997,975.967,899.35997,932.6099
04/17/20247,958.528,060.99027,9587,981.5098
04/18/20248,013.91028,039.18997,976.39998,023.2598
04/19/20247,971.68028,039.487,946.83988,022.4102
04/22/20248,068.14018,071.81018,007.45028,040.3599
04/23/20248,064.31988,111.16998,052.56988,105.7798
04/24/20248,105.22028,146.968,078.778,091.8599
04/25/20248,094.54988,095.43027,955.50988,016.6499
04/26/20248,072.238,114.62998,024.62018,088.2402
04/29/20248,116.43028,1288,065.14998,065.1499
04/30/20248,073.64018,081.717,971.79987,984.9302
05/02/20247,954.00987,956.527,908.62997,914.6499
05/03/20247,943.87018,003.95027,921.217,957.5698
05/06/20247,975.85998,033.237,961.45027,996.6401
05/07/20248,036.758,077.64018,006.31018,075.6802
05/08/20248,093.62018,157.488,089.27988,131.4102
05/09/20248,123.91998,191.91998,114.87998,187.6499
05/10/20248,232.65048,259.19048,211.20028,219.1397
05/13/20248,211.07038,223.80968,186.778,209.2803
05/14/20248,213.80968,233.17978,187.68998,225.7998
05/15/20248,241.67978,253.09968,203.40048,239.9902
05/16/20248,239.76958,239.76958,183.18998,188.4902
05/17/20248,176.798,192.91998,135.79988,167.5
05/20/20248,178.62998,221.29988,175.468,195.9697
05/21/20248,163.16998,167.58,097.988,141.46
05/22/20248,128.58018,128.58018,078.58,092.1099
05/23/20248,104.31018,135.81018,082.488,102.3301
05/24/20248,053.798,104.06988,042.29988,094.9702
05/27/20248,088.33988,132.49028,086.75988,132.4902
05/28/20248,134.72028,148.75988,041.028,057.7998
05/29/20248,033.56018,040.02987,926.41997,935.0298
05/30/20247,914.85017,981.08017,914.16997,978.5098
05/31/20247,972.54987,996.89017,960.16997,992.8701
06/03/20248,069.62018,072.31017,995.08017,998.02
06/04/20247,974.43997,984.257,914.277,937.8999
06/05/20247,983.02988,036.39997,957.91998,006.5698
06/06/20248,044.298,055.528,015.68998,040.1201
06/07/20248,046.91998,048.58987,943.298,001.7998
06/10/20247,812.527,893.987,812.527,893.98
06/11/20247,921.08987,931.72027,759.83987,789.21
06/12/20247,813.777,875.18027,802.00987,864.7002
06/13/20247,855.37017,858.31987,692.72027,708.02
06/14/20247,685.57,686.89017,464.83987,503.27
06/17/20247,539.02987,580.93997,482.37997,571.5698
06/18/20247,636.68997,641.12017,564.027,628.7998
06/19/20247,617.35017,626.12997,566.08987,570.2002
06/20/20247,585.987,682.64017,577.91997,671.3398
06/21/20247,653.14017,673.737,601.81987,628.5698
06/24/20247,633.99027,725.27987,629.277,706.8901
06/25/20247,648.14017,671.06017,617.16027,662.2998
06/26/20247,703.79987,707.14997,559.62997,609.1499
06/27/20247,619.10017,626.37997,522.16027,530.7202
06/28/20247,544.39997,544.39997,456.47027,479.3999
07/01/20247,517.64997,543.14997,477.277,538.29
07/02/20247,579.64017,662.06017,566.41027,632.0801
07/03/20247,677.33987,701.35017,667.04987,695.7798
07/04/20247,720.547,738.18997,643.68997,675.6201
07/05/20247,720.547,738.18997,643.68997,675.6201
07/08/20247,637.89017,746.06017,627.45027,627.4502
07/09/20247,595.97027,601.85017,484.62017,508.6602
07/10/20247,525.18027,580.12017,487.39017,573.5498
07/11/20247,613.08987,645.987,5777,627.1299
07/12/20247,664.93997,737.16027,659.08987,724.3198
07/15/20247,682.33987,712.85017,618.737,632.71
07/16/20247,583.57,603.41997,556.54987,580.0298
07/17/20247,556.12997,603.467,524.87997,570.8101
07/18/20247,606.24027,653.22027,559.10017,586.5498
07/19/20247,565.87997,570.33017,513.66027,534.52
07/22/20247,573.41027,650.93027,566.547,622.02
07/23/20247,628.027,661.777,572.987,598.6299
07/24/20247,500.66997,539.95027,464.10017,513.73
07/25/20247,416.70027,430.93997,341.257,427.02
07/26/20247,444.41027,526.277,427.47027,517.6802
07/29/20247,547.45027,547.64017,429.43027,443.8398
07/30/20247,461.60997,501.56017,450.93027,474.9399
07/31/20247,565.10017,584.49027,518.47027,531.4902
08/01/20247,478.14017,487.12017,358.08987,370.4502
08/02/20247,330.60017,350.297,227.797,251.7998
08/05/20247,099.58987,158.60017,029.91027,148.9902
08/06/20247,160.06987,184.297,070.027,130.04
08/07/20247,161.93997,287.85017,145.87997,266.0098
08/08/20247,223.00987,262.08017,168.99027,247.4502
08/09/20247,259.70027,319.50987,233.68997,269.71
08/12/20247,296.83987,307.45027,234.20027,250.6699
08/13/20247,277.70027,282.85017,222.08017,275.8701
08/14/20247,330.16027,333.35997,295.89017,333.3599
08/15/20247,356.06987,437.33987,318.14017,423.3701
08/16/20247,442.29987,460.33017,421.487,449.7002
08/19/20247,445.31017,484.41997,444.72027,484.1699
08/20/20247,518.70027,531.70027,481.66997,485.73
08/21/20247,486.91027,530.487,486.91027,524.7202
08/22/20247,527.967,568.62997,523.52987,524.1099
08/23/20247,544.737,583.57,534.29987,577.04
08/26/20247,578.027,608.31987,577.62997,590.3701
08/27/20247,601.277,625.08017,565.77987,565.7798
08/28/20247,587.47027,611.91997,577.66997,577.6699
08/29/20247,577.16997,644.68027,576.35997,640.9502
08/30/20247,645.52987,693.81987,630.95027,630.9502
09/02/20247,628.85997,649.10017,572.777,646.4199
09/03/20247,659.81017,671.52987,564.99027,575.1001
09/04/20247,490.10017,530.83017,482.39997,500.9702
09/05/20247,464.27987,498.08017,431.967,431.96
09/06/20247,424.08987,466.14017,341.93027,352.2998
09/09/20247,376.72027,445.04987,369.89997,425.2598
09/10/20247,414.39997,476.547,386.52987,407.5498
09/11/20247,419.047,452.68027,363.31017,396.8301
09/12/20247,478.91027,484.16027,391.547,435.0698
09/13/20247,441.56017,490.83987,438.64997,465.25
09/16/20247,432.16997,480.60017,430.06017,449.4399
09/17/20247,485.14017,523.87017,473.89997,487.4199
09/18/20247,489.85017,495.31017,444.18027,444.8999
09/19/20247,557.047,615.41027,520.08017,615.4102
09/20/20247,597.527,603.20027,500.25987,500.2598
09/23/20247,499.91997,518.777,456.43997,508.0801
09/24/20247,608.47027,634.237,575.35997,604.0098
09/25/20247,549.25987,595.777,546.85997,565.6201
09/26/20247,663.02987,742.08987,652.60997,742.0898
09/27/20247,762.45027,804.64017,743.87997,791.79
09/30/20247,748.06987,763.89017,634.81987,635.75
10/01/20247,623.33017,654.58017,547.12017,574.0698
10/02/20247,594.81017,623.31987,548.987,577.5898
10/03/20247,555.237,555.24027,458.49027,477.7798
10/04/20247,464.87017,571.75987,460.297,541.3599
10/07/20247,571.97027,585.33017,509.87017,576.02
10/08/20247,480.35997,542.04987,475.77987,521.3198
10/09/20247,527.02987,567.58017,504.62997,560.0898
10/10/20247,543.39997,563.35997,515.89997,541.5898
10/11/20247,530.87997,587.527,504.047,577.8901
10/14/20247,583.487,613.14997,544.547,602.0601
10/15/20247,595.06017,601.52987,511.24027,521.9702
10/16/20247,420.85017,511.10017,420.85017,492
10/17/20247,510.12997,624.22027,507.95027,583.73
10/18/20247,566.87017,644.04987,566.87017,613.0498
10/21/20247,579.08017,620.467,529.68027,536.23
10/22/20247,517.02987,545.35997,472.16027,535.1001
10/23/20247,493.257,544.70027,468.58017,497.48
10/24/20247,527.64017,565.39017,503.027,503.2798
10/25/20247,489.87017,518.757,459.41027,497.54
10/28/20247,542.12997,580.68027,494.93027,556.9399
10/29/20247,593.85997,618.31987,506.527,511.1099
10/30/20247,452.10017,470.68997,377.39017,428.3599
10/31/20247,384.10017,393.257,315.97027,350.3701
11/01/20247,364.08017,434.25987,358.20027,409.1099
11/04/20247,386.31987,445.967,371.717,371.71
11/05/20247,377.58017,414.81987,3507,407.1499
11/06/20247,444.37017,572.14017,338.35017,369.6099
11/07/20247,373.18997,4507,354.27987,425.6001
11/08/20247,440.12017,440.95027,330.217,338.6699
11/11/20247,395.08987,452.60017,387.527,426.8799
11/12/20247,346.72027,365.27987,217.77987,226.98
11/13/20247,217.49027,256.47027,158.257,216.8301
11/14/20247,247.91997,319.08987,220.04987,311.7998
11/15/20247,256.58017,319.52987,236.487,269.6299
11/18/20247,274.39997,289.77987,234.58987,278.23
11/19/20247,287.467,301.18997,134.83017,229.6401
11/20/20247,272.737,280.39017,188.41997,198.4502
11/21/20247,185.20027,223.60017,131.217,213.3198
11/22/20247,250.64017,271.06017,156.237,255.0098
11/25/20247,329.487,333.237,239.37997,257.4702
11/26/20247,201.64997,256.77987,185.49027,194.5098
11/27/20247,150.027,156.41997,091.14997,143.0298
11/28/20247,170.91027,207.06987,161.72027,179.25
11/29/20247,151.29987,241.06987,147.74027,235.1099
12/02/20247,147.37017,275.97027,146.027,236.8901
12/03/20247,244.74027,319.87017,228.91997,255.4199
12/04/20247,261.72027,322.85997,257.43027,303.2798
12/05/20247,282.72027,3517,282.72027,330.54
12/06/20247,334.277,444.72027,334.14017,426.8799
12/09/20247,484.57,511.027,444.81017,480.1401
12/10/20247,458.297,460.237,384.87997,394.7798
12/11/20247,372.24027,437.58017,367.10997,423.3999
12/12/20247,454.717,455.20027,410.737,420.9399
12/13/20247,408.16027,460.60997,388.60017,409.5698
12/16/20247,382.24027,394.33987,339.31017,357.0801
12/17/20247,321.93997,381.14017,316.487,365.7002
12/18/20247,379.33017,397.35017,360.06017,384.6201
12/19/20247,289.10997,326.81017,261.27987,294.3701
12/20/20247,244.14997,289.33017,194.49027,274.48
12/23/20247,259.37017,291.68997,233.18997,272.3198
12/24/20247,296.68997,316.58987,282.68997,282.6899
12/27/20247,289.547,355.37017,278.41997,355.3701
12/30/20247,325.57,372.64997,299.39017,313.5601
12/31/20247,289.797,381.25987,287.14017,380.7402