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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,860.6094
CLOSE 7,858.3879

Low

LOW 6,763.76

High

HIGH 8,314.23
DATEOPENHIGHLOWCLOSE
01/02/20257,374.58987,399.257,285.29987,393.7598
01/03/20257,387.97027,387.97027,270.56987,282.2202
01/06/20257,313.35997,454.87017,304.47027,445.6899
01/07/20257,451.33987,516.95027,417.41997,489.3501
01/08/20257,489.20027,496.50987,396.68027,452.4199
01/09/20257,421.20027,504.10997,413.14997,490.2798
01/10/20257,495.217,521.22027,417.58987,431.04
01/13/20257,409.56017,424.50987,353.04987,408.6401
01/14/20257,481.95027,499.777,423.49027,423.6699
01/15/20257,447.39017,514.91027,415.527,474.5898
01/16/20257,591.35017,634.74027,567.66997,634.7402
01/17/20257,685.047,732.31987,667.85017,709.75
01/20/20257,722.12017,766.24027,707.297,733.5
01/21/20257,724.33987,774.75987,713.25987,770.9502
01/22/20257,783.29987,873.987,773.64017,837.3999
01/23/20257,851.39997,896.97027,829.39997,892.6099
01/24/20257,958.91997,988.85017,904.16997,927.6201
01/27/20257,873.70027,928.41027,844.41027,906.5801
01/28/20257,899.27987,955.467,879.33017,897.3701
01/29/20257,874.72027,891.58987,848.75987,872.48
01/30/20257,904.47027,951.85017,889.22027,941.6401
01/31/20257,954.43027,996.41027,928.83987,950.1699
02/03/20257,786.31987,875.58017,785.87017,854.9199
02/04/20257,870.297,915.52987,808.10997,906.3999
02/05/20257,888.60017,900.717,858.22027,891.6802
02/06/20257,918.35998,024.87997,906.35998,007.6201
02/07/20257,998.37998,027.04987,954.89997,973.0298
02/10/20257,977.75988,014.12997,971.14998,006.2202
02/11/20258,013.00988,037.24027,995.64998,028.8999
02/12/20258,039.60998,067.06987,984.72028,042.1899
02/13/20258,120.81018,176.12018,091.41998,164.1099
02/14/20258,164.62018,212.63978,155.45028,178.54
02/17/20258,181.39998,199.048,165.89998,189.1299
02/18/20258,205.94048,225.12998,160.60998,206.5596
02/19/20258,205.44048,208.66998,097.14018,110.54
02/20/20258,140.77988,172.75988,107.31018,122.5801
02/21/20258,138.24028,180.72028,126.87018,154.5098
02/24/20258,138.85998,150.64018,064.66998,090.9902
02/25/20258,065.35998,107.10998,043.12998,051.0698
02/26/20258,103.738,169.35018,084.04988,143.9199
02/27/20258,104.238,136.85998,048.278,102.52
02/28/20258,047.048,111.62998,031.488,111.6299
03/03/20258,139.12998,257.87998,087.31018,199.71
03/04/20258,112.12998,136.278,001.14998,047.9199
03/05/20258,174.08018,245.24028,151.47028,173.75
03/06/20258,226.19048,229.44048,103.548,197.6699
03/07/20258,163.29988,177.85018,066.14998,120.7998
03/10/20258,161.52988,174.58988,039.35998,047.6001
03/11/20258,092.028,111.22027,921.04987,941.9102
03/12/20258,006.048,072.45027,938.85017,988.96
03/13/20257,983.56988,032.64997,927.83017,938.21
03/14/20257,924.22028,044.43997,916.58018,028.2798
03/17/20258,034.238,087.60018,010.718,073.98
03/18/20258,100.89018,140.08988,090.62998,114.5698
03/19/20258,104.66028,181.85018,096.58,171.4702
03/20/20258,164.08988,167.488,062.14018,094.2002
03/21/20258,062.278,075.448,010.268,042.95
03/24/20258,104.718,114.458,002.348,022.33
03/25/20258,042.738,142.518,042.738,108.59
03/26/20258,121.998,127.918,025.218,030.68
03/27/20257,968.88,015.897,926.937,990.11
03/28/20257,949.237,975.557,894.627,916.08
03/31/20257,849.327,853.217,753.747,790.71
04/01/20257,837.457,884.357,814.737,876.36
04/02/20257,850.887,859.417,792.987,858.83
04/03/20257,689.617,740.917,5857,598.98
04/04/20257,546.437,552.527,215.767,274.95
04/07/20256,804.847,285.736,763.766,927.12
04/08/20257,036.177,179.496,952.127,100.42
04/09/20256,902.426,999.356,792.576,863.02
04/10/20257,296.57,384.477,126.027,126.02
04/11/20257,191.487,204.67,007.637,104.8
04/14/20257,238.017,308.767,222.867,273.12
04/15/20257,255.067,344.27,239.737,335.4
04/16/20257,276.397,332.147,243.777,329.97
04/17/20257,311.917,331.647,257.777,285.86
04/22/20257,284.717,326.477,218.37,326.47
04/23/20257,403.937,555.177,403.937,482.36
04/24/20257,448.467,507.37,411.037,502.78
04/25/20257,565.357,574.257,525.137,536.26
04/28/20257,564.267,618.557,564.267,573.76
04/29/20257,572.237,588.437,533.577,555.87
04/30/20257,586.657,609.327,512.237,593.87
05/02/20257,710.087,779.77,679.017,770.48
05/05/20257,735.597,747.497,713.167,727.93
05/06/20257,743.077,746.287,647.787,696.92
05/07/20257,668.187,678.957,613.27,626.84
05/08/20257,657.037,719.837,646.017,694.44
05/09/20257,732.027,767.077,723.147,743.75
05/12/20257,800.187,880.297,783.697,850.1
05/13/20257,842.797,879.397,840.867,873.83
05/14/20257,875.397,877.747,805.77,836.79
05/15/20257,806.127,853.477,800.377,853.47
05/16/20257,874.937,915.437,855.727,886.69
05/19/20257,854.117,883.637,824.427,883.63
05/20/20257,899.867,955.537,878.577,942.42
05/21/20257,913.747,930.617,873.177,910.49
05/22/20257,870.577,887.17,807.057,864.44
05/23/20257,876.877,888.977,620.47,734.4
05/26/20257,833.137,840.37,799.817,828.13
05/27/20257,816.517,856.47,808.127,826.79
05/28/20257,825.427,853.667,787.587,788.1
05/29/20257,866.777,869.927,779.727,779.72
05/30/20257,776.047,811.497,747.97,751.89
06/02/20257,714.917,744.287,668.97,737.2
06/03/20257,752.287,765.467,699.247,763.84
06/04/20257,795.067,843.217,779.367,804.67
06/05/20257,811.187,848.097,761.547,790.27
06/06/20257,794.887,8157,769.847,804.87
06/09/20257,796.267,812.737,772.097,791.47
06/10/20257,784.587,815.447,769.517,804.33
06/11/20257,810.847,840.027,775.97,775.9
06/12/20257,741.047,783.647,698.237,765.11
06/13/20257,670.047,713.687,659.137,684.68
06/16/20257,706.847,769.327,705.287,742.24
06/17/20257,687.177,702.757,646.767,683.73
06/18/20257,687.427,710.147,641.137,656.12
06/19/20257,605.887,618.767,553.457,553.45
06/20/20257,597.187,636.837,575.997,589.66
06/23/20257,549.927,597.947,505.277,537.57
06/24/20257,656.547,678.787,606.327,615.99
06/25/20257,630.347,658.57,557.247,558.16
06/26/20257,587.247,594.97,532.257,557.31
06/27/20257,613.357,691.557,609.967,691.55
06/30/20257,714.567,714.567,660.787,665.91
07/01/20257,674.547,675.697,612.397,662.59
07/02/20257,710.727,770.457,674.237,738.42
07/03/20257,763.257,766.927,717.077,754.55
07/04/20257,713.547,713.547,656.697,696.27
07/07/20257,704.217,730.987,682.127,723.47
07/08/20257,743.577,771.627,696.387,766.71
07/09/20257,799.337,886.797,790.557,878.46
07/10/20257,909.867,940.627,885.877,902.25
07/11/20257,873.437,881.197,815.197,829.29
07/14/20257,774.047,810.557,764.87,808.17
07/15/20257,818.097,836.137,766.217,766.21
07/16/20257,740.157,778.137,722.097,722.09
07/17/20257,794.427,822.027,783.657,822
07/18/20257,857.697,873.37,815.237,822.67
07/21/20257,825.737,838.617,757.687,798.22
07/22/20257,775.047,782.667,726.747,744.41
07/23/20257,839.717,869.967,816.277,850.43
07/24/20257,873.57,898.037,797.287,818.28
07/25/20257,782.397,851.467,759.597,834.58
07/28/20257,924.537,931.157,794.667,800.88
07/29/20257,834.847,924.627,833.027,857.36
07/30/20257,856.017,921.617,853.547,861.96
07/31/20257,876.597,906.377,771.977,771.97
08/01/20257,676.397,691.127,523.617,546.16
08/04/20257,582.777,632.777,571.767,632.01
08/05/20257,670.27,670.27,610.577,621.04
08/06/20257,658.927,672.157,620.977,635.03
08/07/20257,651.47,737.637,645.217,709.32
08/08/20257,733.717,770.897,710.677,743
08/11/20257,764.247,764.247,694.347,698.52
08/12/20257,730.227,759.747,702.517,753.42
08/13/20257,775.237,819.697,769.077,804.97
08/14/20257,822.957,871.397,818.577,870.34
08/15/20257,917.067,945.277,896.567,923.45
08/18/20257,929.427,929.427,856.97,884.05
08/19/20257,894.697,986.817,892.727,979.08
08/20/20257,949.148,004.347,932.067,973.03
08/21/20257,970.757,970.757,910.347,938.29
08/22/20257,923.397,997.357,923.397,969.69
08/25/20257,9437,946.077,836.967,843.04
08/26/20257,726.247,749.247,668.087,709.81
08/27/20257,718.297,765.177,703.937,743.93
08/28/20257,770.697,833.047,734.967,762.6
08/29/20257,743.447,764.297,702.217,703.9
09/01/20257,724.967,744.647,697.827,707.9
09/02/20257,730.617,738.187,648.137,654.25
09/03/20257,699.627,736.767,671.537,719.71
09/04/20257,701.467,727.767,676.847,698.92
09/05/20257,723.977,732.047,649.47,674.78
09/08/20257,706.797,745.057,682.317,734.84
09/09/20257,750.927,791.657,729.887,749.39
09/10/20257,774.367,823.347,750.67,761.32
09/11/20257,781.87,848.387,773.577,823.52
09/12/20257,830.77,842.627,768.917,825.24
09/15/20257,848.27,935.317,843.467,896.93
09/16/20257,890.537,903.047,811.127,818.22
09/17/20257,841.557,846.097,777.967,786.98
09/18/20257,822.577,887.117,818.747,854.61
09/19/20257,873.377,934.927,853.597,853.59
09/22/20257,847.767,850.227,801.177,830.11
09/23/20257,867.697,919.077,857.117,872.02
09/24/20257,871.227,872.577,810.057,827.45
09/25/20257,797.977,819.77,760.077,795.42
09/26/20257,822.177,875.047,821.257,870.68
09/29/20257,899.027,901.237,870.477,880.87
09/30/20257,865.447,895.947,831.087,895.94
10/01/20257,894.297,984.827,865.47,966.95
10/02/20258,025.58,088.538,023.028,056.63
10/03/20258,093.018,097.248,040.368,081.54
10/06/20258,035.338,035.727,909.467,971.78
10/07/20257,974.918,005.747,934.137,974.85
10/08/20257,983.378,070.647,983.378,060.13
10/09/20258,074.128,109.778,041.368,041.36
10/10/20258,049.578,082.537,905.837,918
10/13/20257,959.277,995.497,902.127,934.26
10/14/20257,862.917,932.887,825.977,919.62
10/15/20258,029.978,130.728,024.548,077
10/16/20258,093.468,188.598,053.078,188.59
10/17/20258,092.538,224.568,080.838,174.2
10/20/20258,213.28,239.678,151.358,206.07
10/21/20258,206.358,271.488,198.278,258.86
10/22/20258,222.738,248.98,193.358,206.87
10/23/20258,225.458,257.478,215.538,225.78
10/24/20258,263.918,263.918,169.238,225.63
10/27/20258,237.28,252.648,202.728,239.18
10/28/20258,219.538,243.648,204.018,216.58
10/29/20258,198.718,226.328,186.018,200.88
10/30/20258,180.358,206.848,114.748,157.29
10/31/20258,150.228,161.818,106.958,121.07
11/03/20258,118.848,1518,094.418,109.79
11/04/20258,014.478,067.587,963.698,067.53
11/05/20258,008.068,097.848,005.828,074.23
11/06/20258,016.678,044.867,950.87,964.77
11/07/20257,986.078,000.997,908.597,950.18
11/10/20258,044.098,077.188,017.478,055.51
11/11/20258,080.68,169.88,078.228,156.23
11/12/20258,190.688,280.978,185.038,241.24
11/13/20258,270.858,314.238,227.888,232.49
11/14/20258,186.148,202.488,084.238,170.09
11/17/20258,155.938,176.18,109.828,119.02
11/18/20258,017.738,032.517,925.067,967.93
11/19/20257,964.778,005.757,919.367,953.77
11/20/20258,044.858,057.77,981.077,981.07
11/21/20257,881.17,996.467,875.877,982.65
11/24/20258,030.468,033.387,958.617,959.67
11/25/20257,981.898,038.677,942.728,025.8
11/26/20258,075.478,098.678,027.618,096.43
11/27/20258,098.688,115.468,080.848,099.47
11/28/20258,105.018,132.178,084.238,122.71
12/01/20258,078.48,114.148,043.818,097
12/02/20258,084.778,135.88,072.068,074.61
12/03/20258,071.788,103.148,051.458,087.42
12/04/20258,115.178,137.658,098.098,122.03
12/05/20258,148.078,160.818,114.748,114.74
12/08/20258,098.968,110.768,080.858,108.43
12/09/20258,117.438,135.988,044.998,052.51
12/10/20258,035.098,045.228,005.118,022.69
12/11/20258,046.178,104.768,009.048,085.76
12/12/20258,100.538,155.398,068.628,068.62
12/15/20258,087.078,161.038,086.078,124.88
12/16/20258,114.398,150.228,086.78,106.16
12/17/20258,116.268,136.078,074.048,086.05
12/18/20258,087.438,166.728,086.598,150.64
12/19/20258,131.248,177.758,131.068,151.38
12/22/20258,135.528,143.388,099.458,121.07
12/23/20258,120.088,127.078,088.418,103.85
12/24/20258,109.38,135.718,103.588,103.58
12/29/20258,127.598,132.598,087.488,112.02
12/30/20258,097.448,184.038,095.028,168.15
12/31/20258,147.058,149.58,118.488,149.5