Xtrackers CAC 40 UCITS E... More Historical Data - DX2G | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
Xtrackers CAC 40 UCITS ETF 1D (DX2G)
Xtrackers CAC 40 UCITS ETF 1D (DX2G) Historical

DX2G Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	78.77	0.84	1.08%	77.28	78.77	77.28	97
Jul 25 2024	77.93	-0.43	-0.55%	77.35	77.93	76.72	1,092
Jul 24 2024	78.36	-0.93	-1.17%	78.18	78.58	77.88	245
Jul 23 2024	79.29	-0.29	-0.36%	80.04	80.04	79.23	737
Jul 22 2024	79.58	0.74	0.94%	78.48	79.72	78.48	524
Jul 19 2024	78.84	-0.38	-0.48%	79.45	79.45	78.50	115
Jul 18 2024	79.22	0.36	0.46%	79.16	79.77	78.87	217
Jul 17 2024	78.86	-0.14	-0.18%	78.63	79.15	78.63	425
Jul 16 2024	79.00	-0.36	-0.45%	79.61	79.61	78.84	1,010
Jul 15 2024	79.36	-1.30	-1.61%	80.33	80.51	79.36	342
Jul 12 2024	80.66	0.95	1.19%	79.96	80.66	79.68	388
Jul 11 2024	79.71	0.39	0.49%	79.51	79.78	79.16	1,182
Jul 10 2024	79.32	1.13	1.45%	78.12	79.33	78.12	629
Jul 09 2024	78.19	-1.53	-1.92%	79.79	79.79	78.12	1,694
Jul 08 2024	79.72	-0.36	-0.45%	80.48	80.80	79.72	556
Jul 05 2024	80.08	-0.17	-0.21%	80.68	80.73	79.76	311
Jul 04 2024	80.25	0.11	0.14%	80.23	80.35	80.01	441
Jul 03 2024	80.14	1.39	1.77%	79.19	80.14	79.19	197
Jul 02 2024	78.75	-0.48	-0.61%	79.11	79.11	78.13	1,345
Jul 01 2024	79.23	1.18	1.51%	79.93	80.17	78.89	2,818
Jun 28 2024	78.05	-0.67	-0.85%	78.92	79.10	77.89	940
Jun 27 2024	78.72	-0.73	-0.92%	79.27	79.54	78.60	870
Jun 26 2024	79.45	-0.56	-0.70%	80.51	80.51	79.06	285
Jun 25 2024	80.01	-0.73	-0.90%	80.46	80.46	79.73	522
Jun 24 2024	80.74	1.28	1.61%	79.44	80.74	79.44	563
Jun 21 2024	79.46	-0.70	-0.87%	80.47	80.47	79.46	699
Jun 20 2024	80.16	1.29	1.64%	78.65	80.23	78.65	323
Jun 19 2024	78.87	-0.66	-0.83%	79.58	79.60	78.84	979
Jun 18 2024	79.53	0.23	0.29%	79.37	79.70	78.71	1,098
Jun 17 2024	79.30	1.70	2.19%	77.67	79.30	77.59	2,139
Jun 14 2024	77.60	-2.41	-3.01%	80.03	80.03	77.58	3,283
Jun 13 2024	80.01	-1.66	-2.03%	81.24	81.77	79.86	411
Jun 12 2024	81.67	0.87	1.08%	81.30	81.73	81.19	86
Jun 11 2024	80.80	-1.04	-1.27%	82.55	82.55	80.80	1,580
Jun 10 2024	81.84	-1.39	-1.67%	82.15	82.15	81.22	544
Jun 07 2024	83.23	-0.39	-0.47%	83.29	83.32	82.73	123
Jun 06 2024	83.62	0.66	0.80%	83.68	83.68	83.47	116
Jun 05 2024	82.96	0.21	0.25%	82.75	83.16	82.75	68
Jun 04 2024	82.75	-0.58	-0.70%	83.12	83.12	82.28	214
Jun 03 2024	83.33	0.20	0.24%	83.48	83.95	83.28	171
May 31 2024	83.13	0.52	0.63%	83.13	83.13	83.13	1
May 30 2024	82.61	-0.15	-0.18%	82.61	82.61	82.61	2
May 29 2024	82.76	-0.36	-0.43%	82.88	82.88	82.45	593
May 28 2024	83.12	-0.81	-0.97%	84.09	84.09	83.12	1,692
May 27 2024	83.93	0.14	0.17%	83.91	83.93	83.44	5
May 24 2024	83.79	-0.12	-0.14%	83.59	83.79	83.34	129
May 23 2024	83.91	-0.57	-0.67%	84.01	84.03	83.73	275
May 22 2024	84.48	0.08	0.09%	84.48	84.48	84.48	1
May 21 2024	84.40	-0.32	-0.38%	83.89	84.40	83.89	45
May 20 2024	84.72	0.30	0.36%	84.51	84.72	84.09	127
May 17 2024	84.42	0.06	0.07%	84.36	84.42	84.36	2
May 16 2024	84.36	-0.54	-0.64%	85.19	85.19	84.27	8
May 15 2024	84.90	-0.01	-0.01%	84.73	85.13	84.62	310
May 14 2024	84.91	0.73	0.87%	84.77	84.91	84.44	60
May 13 2024	84.18	-0.21	-0.25%	84.76	84.76	84.16	91
May 10 2024	84.39	0.22	0.26%	84.54	84.84	84.39	787
May 09 2024	84.17	0.80	0.96%	83.46	84.17	83.46	161
May 08 2024	83.37	0.57	0.69%	82.97	83.82	82.97	209
May 07 2024	82.80	0.50	0.61%	82.61	82.80	82.28	151
May 06 2024	82.30	0.58	0.71%	81.93	82.30	81.84	31
May 03 2024	81.72	0.11	0.13%	81.72	81.72	81.72	125
May 02 2024	81.61	-1.15	-1.39%	81.86	81.86	81.19	101
Apr 30 2024	82.76	0.00	0.00%	82.70	82.76	82.70	4
Apr 29 2024	82.76	0.30	0.36%	83.01	83.01	82.68	6

Xtrackers CAC 40 UCITS E...

Amundi LevDax Daily 2x l...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions