Dark

CACX
LYXOR CAC 40 - DIST
stock LSE

Inactive

Jul 17, 2024

6453.00GBX-2.109%(-139.00)2,265

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	6,443.0000	6,449.0000	6,443.0000	6,453.0000	-2.109%	2,265	0.000%
2024-06-24	6,538.0000	6,600.0000	6,538.0000	6,592.0000	+0.949%	6,166	-2.109%
2024-06-21	6,533.0000	6,538.0000	6,505.0000	6,530.0000	-0.389%	29,169	-1.179%
2024-06-20	6,478.0000	6,556.0000	6,478.0000	6,555.5000	+1.604%	2,737	-1.564%
2024-06-19	6,490.0000	6,490.0000	6,457.0000	6,452.0000	-0.899%	114,927	+0.015%
2024-06-18	6,474.0000	6,509.0000	6,459.0000	6,510.5000	+0.907%	7,050	-0.883%
2024-06-17	6,425.0000	6,460.0000	6,386.0000	6,452.0000	+1.105%	14,441	+0.015%
2024-06-14	6,518.0000	6,518.0000	6,367.0000	6,381.5000	-2.587%	164,965	+1.120%
2024-06-13	6,708.0000	6,708.0000	6,542.0000	6,551.0000	-2.544%	19,352	-1.496%
2024-06-12	6,654.0000	6,715.0000	6,651.0000	6,722.0000	+1.250%	714	-4.002%
2024-06-11	6,764.0000	6,764.0000	6,620.0000	6,639.0000	-1.169%	5,833	-2.802%
2024-06-10	6,800.0000	6,800.0000	6,675.0000	6,717.5000	-2.049%	46,765	-3.937%
2024-06-07	6,846.0000	6,850.0000	6,846.0000	6,858.0000	-0.659%	5,604	-5.906%
2024-06-06	6,899.0000	6,901.0000	6,892.0000	6,903.5000	+0.444%	2,762	-6.526%
2024-06-05	6,846.0000	6,846.0000	6,846.0000	6,873.0000	+0.814%	55	-6.111%
2024-06-04	6,818.0000	6,825.0000	6,818.0000	6,817.5000	-0.496%	1,743	-5.347%
2024-05-30	6,795.0000	6,795.0000	6,795.0000	6,851.5000	+0.572%	327	-5.816%
2024-05-29	6,875.0000	6,875.0000	6,805.0000	6,812.5000	-1.340%	2,706	-5.277%
2024-05-28	6,900.0000	6,900.0000	6,888.0000	6,905.0000	-0.325%	921	-6.546%
2024-05-24	6,925.0000	6,925.0000	6,916.0000	6,927.5000	+0.014%	23,809	-6.850%
2024-05-23	6,930.0000	6,935.0000	6,930.0000	6,926.5000	+0.159%	10,867	-6.836%
2024-05-22	6,936.0000	6,936.0000	6,907.0000	6,915.5000	-0.761%	2,759	-6.688%
2024-05-21	6,980.0000	6,980.0000	6,971.0000	6,968.5000	-0.592%	2,020	-7.398%
2024-05-20	7,035.0000	7,035.0000	7,028.0000	7,010.0000	+0.329%	679	-7.946%
2024-05-17	6,990.0000	6,993.0000	6,986.0000	6,987.0000	-0.830%	4,172	-7.643%
2024-05-13	7,062.0000	7,062.0000	7,055.0000	7,045.5000	-0.035%	1,141	-8.410%
2024-05-10	7,049.0000	7,075.0000	7,048.0000	7,048.0000	+0.285%	10,030	-8.442%
2024-05-09	7,023.0000	7,023.0000	7,023.0000	7,028.0000	+0.738%	321	-8.182%
2024-05-08	6,940.0000	6,996.0000	6,940.0000	6,976.5000	+1.006%	12,517	-7.504%
2024-05-07	6,872.0000	6,908.0000	6,871.0000	6,907.0000	+2.349%	13,628	-6.573%
2024-05-02	6,745.0000	6,745.0000	6,745.0000	6,748.5000	+0.015%	30,335	-4.379%
2024-05-01	6,750.0000	6,750.0000	6,750.0000	6,747.5000	+9,644.386%	384	-4.365%
2024-03-21	69.2700	69.2700	69.2200	69.2450	+0.537%	14,319	+9,219.084%
2024-03-15	68.6000	69.0600	68.5700	68.8750	+0.423%	38,324	+9,269.147%
2024-03-14	69.1000	69.1000	68.6900	68.5850	-0.175%	50,787	+9,308.763%
2024-03-13	68.5500	68.5500	68.5500	68.7050	+1.898%	434	+9,292.330%
2024-03-08	67.4200	67.4200	67.4000	67.4250	+0.883%	2,327	+9,470.634%
2024-03-05	67.0000	67.0000	67.0000	66.8350	-0.454%	4,373	+9,555.121%
2024-03-04	67.1400	67.1400	67.1400	67.1400	+0.179%	1,279	+9,511.260%
2024-03-01	66.7000	66.7000	66.7000	67.0200	-0.216%	307	+9,528.469%
2024-02-28	66.9000	66.9000	66.9000	67.1650	+0.074%	7,518	+9,507.683%
2024-02-27	67.1100	67.1100	67.1100	67.1150	+0.261%	4,996	+9,514.840%
2024-02-26	66.9400	66.9400	66.9400	66.9400	-0.290%	4,394	+9,539.976%
2024-02-23	66.8800	66.8800	66.8800	67.1350	+0.486%	676	+9,511.976%
2024-02-22	66.6400	66.6400	66.6400	66.8100	+1.868%	7,683	+9,558.734%
2024-02-16	65.6800	65.6800	65.6800	65.5850	+0.367%	15,760	+9,739.140%
2024-02-15	65.2400	65.4800	65.2400	65.3450	+1.499%	3,527	+9,775.277%
2024-02-09	64.3400	64.4000	64.3400	64.3800	-0.232%	4,900	+9,923.299%
2024-02-08	64.3900	64.3900	64.3900	64.5300	+0.789%	1,027	+9,900.000%
2024-02-07	64.3300	64.3400	64.2500	64.0250	-0.551%	97,068	+9,978.875%
2024-02-06	64.2100	64.2100	64.2100	64.3800	+0.500%	4,312	+9,923.299%
2024-02-05	64.0600	64.0600	63.9100	64.0600	+0.376%	60,178	+9,973.369%
2024-02-01	63.8200	63.8200	63.8200	63.8200	-0.985%	5,476	+10,011.250%
2024-01-31	64.7700	64.7700	64.5200	64.4550	-0.640%	6,778	+9,911.636%
2024-01-30	64.7300	64.7700	64.7300	64.8700	+0.839%	694	+9,847.587%
2024-01-26	64.0600	64.3000	64.0200	64.3300	+2.404%	11,950	+9,931.090%
2024-01-25	62.7500	62.7500	62.7500	62.8200	+0.319%	662	+10,172.206%
2024-01-22	62.9800	62.9800	62.5900	62.6200	+1.229%	10,264	+10,205.014%
2024-01-17	61.8000	61.8000	61.8000	61.8600	-1.214%	1,624	+10,331.620%
2024-01-16	62.6200	62.6200	62.6200	62.6200	-0.941%	2,733	+10,205.014%
2024-01-12	63.2200	63.2500	63.2200	63.2150	+0.453%	2,350	+10,108.020%
2024-01-09	63.0400	63.0400	62.9600	62.9300	-0.159%	1,247	+10,154.251%
2024-01-05	62.6600	62.7300	62.6600	63.0300	-0.717%	407	+10,137.982%
2024-01-04	63.1500	63.1700	63.1500	63.4850	-1.893%	-551	+10,064.606%
2023-12-22	64.6600	64.6600	64.6600	64.7100	-0.077%	9,011	+9,872.184%
2023-12-21	64.6700	64.6700	64.6700	64.7600	+0.739%	2,387	+9,864.484%
2023-12-19	64.2000	64.3700	64.1500	64.2850	-0.101%	16,935	+9,938.112%
2023-12-18	64.3800	64.3800	64.3800	64.3500	-0.101%	278	+9,927.972%
2023-12-15	64.4000	64.5400	64.3800	64.4150	+0.798%	5,294	+9,917.853%
2023-12-12	64.1500	64.1500	63.8900	63.9050	+0.385%	4,936	+9,997.801%
2023-12-04	63.6000	63.6700	63.6000	63.6600	-0.141%	1,596	+10,036.664%
2023-12-01	63.8200	63.8300	63.8200	63.7500	-0.149%	3,446	+10,022.353%
2023-11-30	63.3600	63.3600	63.3600	63.8450	+0.385%	6,645	+10,007.291%
2023-11-28	63.3700	63.5400	63.3700	63.6000	-0.353%	66,878	+10,046.226%
2023-11-27	64.0500	64.0500	63.7800	63.8250	-0.227%	32,174	+10,010.458%
2023-11-24	63.9400	63.9400	63.9400	63.9700	-0.148%	667	+9,987.541%
2023-11-23	64.0200	64.0200	63.9500	64.0650	-0.070%	1,062	+9,972.583%
2023-11-17	63.7300	63.9800	63.7300	64.1100	+2.856%	3,094	+9,965.512%
2023-11-10	62.3700	62.3700	62.3700	62.3300	+1.457%	951	+10,252.960%
2023-11-07	61.5400	61.5800	61.2600	61.4350	+1.420%	44,107	+10,403.784%
2023-10-31	60.5800	60.9300	60.4900	60.5750	+0.514%	18,786	+10,552.910%
2023-10-30	60.1800	60.4400	60.1800	60.2650	-0.438%	46,719	+10,607.708%
2023-10-26	60.3700	60.8100	60.3700	60.5300	-0.041%	16,340	+10,560.829%
2023-10-24	60.1600	60.6600	60.1600	60.5550	+0.598%	19,053	+10,556.428%
2023-10-23	59.9900	60.0700	59.6800	60.1950	-1.295%	8,832	+10,620.159%
2023-10-18	61.5000	61.5000	61.5000	60.9850	-1.022%	2,661	+10,481.290%
2023-10-17	61.5700	61.5700	61.4400	61.6150	+0.448%	5,881	+10,373.099%
2023-10-16	61.7000	61.7000	61.1700	61.3400	-0.977%	12,873	+10,420.052%
2023-10-12	62.4100	62.4300	62.4100	61.9450	-0.426%	1,320	+10,317.306%
2023-10-11	62.0100	62.1900	62.0100	62.2100	+0.867%	179	+10,272.930%
2023-10-06	61.3800	61.3800	61.1800	61.6750	+0.793%	5,882	+10,362.910%
2023-10-04	61.0000	61.0000	60.9800	61.1900	-0.939%	9,391	+10,445.841%
2023-10-02	62.4100	62.4100	62.4100	61.7700	-1.271%	1,691	+10,346.819%
2023-09-29	62.9000	62.9000	62.8300	62.5650	+1.172%	14,219	+10,214.073%
2023-09-27	62.1200	62.1200	61.9000	61.8400	-0.515%	4,011	+10,334.994%
2023-09-26	62.1500	62.1800	62.1500	62.1600	-1.684%	9,374	+10,281.274%
2023-09-18	63.3700	63.3700	63.2000	63.2250	+0.757%	53,930	+10,106.406%
2023-09-13	62.9800	62.9800	62.5600	62.7500	-0.286%	3,500	+10,183.665%
2023-09-12	62.9800	62.9800	62.9800	62.9300	+0.183%	16,492	+10,154.251%
2023-09-08	62.0400	62.6600	62.0400	62.8150	+0.778%	3,654	+10,173.024%
2023-09-07	62.2900	62.5100	62.2600	62.3300	+0.040%	8,104	+10,252.960%
2023-09-06	62.0900	62.3800	62.0700	62.3050	-0.208%	31,353	+10,257.114%
2023-09-05	62.3500	62.5200	62.3500	62.4350	-0.999%	8,392	+10,235.549%
2023-09-01	63.3000	63.3000	63.1500	63.0650	-0.481%	8,356	+10,132.300%
2023-08-31	63.8000	63.8400	63.8000	63.3700	+2.078%	1,818	+10,083.052%
2023-08-21	62.4100	62.6500	62.0600	62.0800	+0.616%	18,920	+10,294.652%
2023-08-18	61.7000	61.7700	61.5100	61.7000	-3.064%	13,281	+10,358.671%
2023-08-07	63.6400	63.6400	63.6400	63.6500	-1.888%	976	+10,038.256%
2023-07-28	64.2500	64.5500	64.1200	64.8750	+0.574%	4,251	+9,846.821%
2023-07-27	63.6100	64.5700	63.5100	64.5050	-0.178%	69,520	+9,903.876%
2023-07-20	64.4600	64.4600	64.4600	64.6200	+0.576%	4,714	+9,886.072%
2023-07-19	64.4100	64.4100	64.4100	64.2500	+1.253%	6,467	+9,943.580%
2023-07-18	63.3300	63.3300	63.3300	63.4550	+0.475%	2,617	+10,069.411%
2023-07-17	63.3900	63.3900	63.0800	63.1550	-0.964%	1,798	+10,117.718%
2023-07-14	63.7900	63.7900	63.7900	63.7700	+0.615%	30,621	+10,019.178%
2023-07-12	62.5900	62.7500	62.5300	63.3800	+2.681%	11,707	+10,081.445%
2023-07-10	61.5700	61.5700	61.5700	61.7250	+0.883%	1,605	+10,354.435%
2023-07-07	61.1100	61.2500	60.7900	61.1850	-4.585%	11,593	+10,446.703%
2023-07-03	64.1600	64.3100	64.1400	64.1250	+2.510%	8,646	+9,963.158%
2023-06-27	62.5700	62.5700	62.3900	62.5550	-0.446%	1,665	+10,215.722%
2023-06-20	62.9900	62.9900	62.9900	62.8350	-0.388%	2,081	+10,169.754%
2023-06-14	63.0500	63.0500	63.0000	63.0800	+0.462%	18,470	+10,129.867%
2023-06-12	62.4100	62.7800	62.3300	62.7900	+1.217%	6,501	+10,177.114%
2023-06-09	62.5100	62.5100	62.1100	62.0350	-0.625%	24,349	+10,302.192%
2023-06-08	62.1700	62.6700	62.1700	62.4250	+0.072%	1,585	+10,237.205%
2023-06-07	62.2600	62.4800	62.2500	62.3800	-0.264%	9,723	+10,244.662%
2023-06-06	62.3600	62.4800	62.3200	62.5450	+0.080%	9,095	+10,217.371%
2023-06-05	63.1000	63.1000	62.4600	62.4950	-0.707%	1,618	+10,225.626%
2023-06-02	62.2800	62.6200	62.2800	62.9400	+2.225%	36,791	+10,152.622%
2023-06-01	61.7700	61.9100	61.7300	61.5700	+0.449%	24,358	+10,380.754%
2023-05-31	62.3100	62.3100	62.1500	61.2950	-3.723%	3,928	+10,427.776%
2023-05-26	63.2100	63.6500	62.7400	63.6650	-2.137%	23,701	+10,035.867%
2023-05-22	65.1500	65.1500	65.0700	65.0550	+0.162%	2,538	+9,819.299%
2023-05-19	64.9800	64.9800	64.9800	64.9500	+0.721%	575	+9,835.335%
2023-05-18	64.5700	64.8100	64.5700	64.4850	+0.703%	1,646	+9,906.978%
2023-05-17	64.2300	64.2300	64.2300	64.0350	-0.342%	324	+9,977.301%
2023-05-16	64.3800	64.3800	64.3800	64.2550	+0.023%	50	+9,942.798%
2023-05-15	64.6800	64.6800	64.6800	64.2400	-0.008%	664	+9,945.143%
2023-05-12	64.4800	64.4800	64.4800	64.2450	+0.195%	460	+9,944.361%
2023-05-11	64.1500	64.1900	64.1400	64.1200	+0.667%	1,625	+9,963.943%
2023-05-10	64.0900	64.0900	63.6200	63.6950	-0.290%	2,977	+10,031.093%
2023-05-09	64.2900	64.2900	63.8000	63.8800	-0.754%	1,827	+10,001.753%
2023-05-05	64.1200	64.1200	64.1200	64.3650	+0.965%	512	+9,925.635%
2023-05-04	64.2100	64.2100	63.6500	63.7500	-1.400%	31,470	+10,022.353%
2023-05-03	64.9200	65.0900	64.7300	64.6550	+0.225%	6,517	+9,880.667%
2023-05-02	65.0300	65.0300	65.0300	64.5100	-0.868%	1,224	+9,903.100%
2023-04-28	65.3500	65.3500	64.8700	65.0750	-0.512%	12,131	+9,816.250%
2023-04-27	65.6800	65.6800	65.6800	65.4100	-0.069%	770	+9,765.464%
2023-04-26	65.6500	65.7100	65.2300	65.4550	-0.953%	11,401	+9,758.682%
2023-04-24	66.0700	66.0900	66.0700	66.0850	+0.227%	184,248	+9,664.697%
2023-04-21	65.6000	65.9700	65.5800	65.9350	+0.780%	193,963	+9,686.911%
2023-04-20	65.5000	65.5000	65.4900	65.4250	-0.137%	3,325	+9,763.202%
2023-04-18	65.2900	65.6400	65.2900	65.5150	+0.422%	1,311	+9,749.653%
2023-04-17	65.5700	65.5700	65.3000	65.2400	-0.283%	2,956	+9,791.171%
2023-04-14	65.2600	65.4800	65.2000	65.4250	+0.592%	6,971	+9,763.202%
2023-04-13	64.7000	64.8800	64.6300	65.0400	+1.387%	3,715	+9,821.587%
2023-04-12	64.3200	64.3800	64.3200	64.1500	+0.328%	2,277	+9,959.236%
2023-04-11	63.8000	63.8000	63.8000	63.9400	+0.892%	2,204	+9,992.274%
2023-04-06	63.1500	63.1500	63.1500	63.3750	+0.523%	1,498	+10,082.249%
2023-04-05	63.4000	63.4000	63.3000	63.0450	-0.685%	26,863	+10,135.546%
2023-04-04	63.5900	63.6100	63.5400	63.4800	-0.079%	6,643	+10,065.406%
2023-04-03	63.4800	63.4800	63.4700	63.5300	+0.252%	2,542	+10,057.406%
2023-03-31	63.0700	63.4700	63.0700	63.3700	+0.436%	3,714	+10,083.052%
2023-03-30	62.9100	63.2700	62.9100	63.0950	+1.529%	2,389	+10,127.435%
2023-03-29	62.3500	62.3500	62.1600	62.1450	+1.345%	13,343	+10,283.780%
2023-03-28	61.4400	61.4400	61.2400	61.3200	+0.065%	7,997	+10,423.483%
2023-03-27	61.3600	61.4000	61.3600	61.2800	+0.939%	17,699	+10,430.352%
2023-03-24	60.5600	60.5700	60.3800	60.7100	-2.010%	9,487	+10,529.221%
2023-03-22	61.5800	62.1100	61.5800	61.9550	+0.113%	1,166	+10,315.624%
2023-03-21	61.2000	61.9200	61.2000	61.8850	+2.680%	29,035	+10,327.406%
2023-03-20	60.2100	60.5300	60.2100	60.2700	+0.904%	21,100	+10,606.819%
2023-03-17	61.2000	61.2000	59.5300	59.7300	-1.630%	14,155	+10,703.616%
2023-03-16	60.1100	60.6300	59.8100	60.7200	+2.550%	20,607	+10,527.470%
2023-03-15	59.6000	59.6000	59.0500	59.2100	-4.369%	17,830	+10,798.497%
2023-03-14	60.7500	60.9000	60.7500	61.9150	+1.658%	9,085	+10,322.353%
2023-03-13	61.6800	61.7000	60.9000	60.9050	-2.700%	22,716	+10,495.189%
2023-03-10	62.6000	62.6500	62.6000	62.5950	-2.712%	2,060	+10,209.130%
2023-03-06	64.3700	64.3700	64.3700	64.3400	+0.492%	290	+9,929.531%
2023-03-03	63.8900	63.8900	63.8900	64.0250	+1.450%	10	+9,978.875%
2023-03-01	63.3200	63.7500	63.3200	63.1100	-0.182%	6,183	+10,125.004%
2023-02-27	63.2900	63.2900	63.2900	63.2250	+0.861%	30	+10,106.406%
2023-02-24	62.8500	62.8500	62.8500	62.6850	-0.932%	1,001	+10,194.329%
2023-02-21	63.7800	63.7800	63.3200	63.2750	-1.441%	28,437	+10,098.341%
2023-02-17	64.1800	64.3000	64.1700	64.2000	-0.535%	13,290	+9,951.402%
2023-02-16	64.4600	64.4600	64.4600	64.5450	+0.915%	855	+9,897.676%
2023-02-15	63.6800	63.6800	63.6800	63.9600	+1.839%	73,283	+9,989.118%
2023-02-14	62.9400	62.9400	62.5900	62.8050	+0.215%	75,570	+10,174.660%
2023-02-13	62.6000	62.6100	62.6000	62.6700	+0.200%	944	+10,196.793%
2023-02-09	62.8800	62.8800	62.7100	62.5450	+0.450%	2,659	+10,217.371%
2023-02-08	62.6200	62.6800	62.5600	62.2650	-0.176%	7,397	+10,263.768%
2023-02-07	62.5500	62.7600	62.3200	62.3750	-0.582%	3,957	+10,245.491%
2023-02-06	62.8000	62.8000	62.6000	62.7400	-1.383%	30,228	+10,185.304%
2023-02-03	62.7300	63.4500	62.7300	63.6200	+1.225%	75,659	+10,043.037%
2023-02-02	62.4500	62.4500	62.0300	62.8500	+1.839%	5,092	+10,167.303%
2023-02-01	61.5900	61.6000	61.5800	61.7150	+0.415%	7,139	+10,356.129%
2023-01-31	61.0100	61.2600	60.9600	61.4600	+0.351%	8,871	+10,399.512%
2023-01-30	61.0700	61.0700	61.0700	61.2450	+0.131%	3,715	+10,436.370%
2023-01-27	61.3800	61.3800	61.3800	61.1650	+0.147%	2,997	+10,450.151%
2023-01-25	60.9500	60.9600	60.9500	61.0750	-0.196%	4,633	+10,465.698%
2023-01-24	61.1400	61.1400	61.1400	61.1950	+0.608%	1,584	+10,444.979%
2023-01-23	60.6000	60.6800	60.6000	60.8250	+0.904%	1,077	+10,509.125%
2023-01-20	60.2100	60.2100	60.2100	60.2800	+0.845%	15,400	+10,605.043%
2023-01-19	60.7100	60.7100	60.0000	59.7750	-2.440%	2,462	+10,695.483%
2023-01-17	61.4100	61.4500	61.4100	61.2700	-0.544%	116	+10,432.071%
2023-01-16	61.4100	61.4100	61.4100	61.6050	+0.440%	162	+10,374.799%
2023-01-13	61.3500	61.3700	61.2300	61.3350	+0.212%	4,129	+10,420.910%
2023-01-12	60.7400	61.2500	60.7400	61.2050	+1.149%	9,396	+10,443.256%
2023-01-11	60.3000	60.6000	60.3000	60.5100	+1.416%	8,367	+10,564.353%
2023-01-10	59.7900	59.8700	59.7900	59.6650	-0.765%	2,268	+10,715.386%
2023-01-09	59.5100	59.7400	59.5000	60.1250	+1.033%	738	+10,632.640%
2023-01-06	59.4000	59.5200	59.2000	59.5100	+1.113%	15,619	+10,743.556%
2023-01-04	58.0400	58.3700	57.9900	58.8550	+2.750%	3,055	+10,864.234%
2022-12-29	56.6800	56.6800	56.6800	57.2800	+1.130%	780	+11,165.712%
2022-12-28	57.0000	57.0300	57.0000	56.6400	-0.308%	8,680	+11,293.008%
2022-12-21	56.6700	56.6700	56.6700	56.8150	+2.712%	1,401	+11,257.916%
2022-12-16	55.5000	55.5000	55.5000	55.3150	-2.897%	2,378	+11,565.913%
2022-12-13	56.3200	56.3200	56.3200	56.9650	+0.957%	21,072	+11,228.008%
2022-12-08	56.4500	56.5800	56.3300	56.4250	-0.115%	7,879	+11,336.420%
2022-12-07	56.6000	56.6000	56.6000	56.4900	-0.642%	420	+11,323.261%
2022-12-02	56.9700	57.1900	56.9700	56.8550	+0.300%	2,395	+11,249.925%
2022-11-28	56.6700	56.6700	56.6700	56.6850	+0.071%	812	+11,283.964%
2022-11-24	56.8700	56.8700	56.6500	56.6450	-0.079%	1,187	+11,292.003%
2022-11-21	56.7200	56.7200	56.7200	56.6900	-0.465%	607	+11,282.960%
2022-11-16	57.2500	57.2500	57.2500	56.9550	-0.009%	1,982	+11,229.997%
2022-11-15	57.3300	57.3300	56.9800	56.9600	-0.689%	2,848	+11,229.003%
2022-11-14	57.5700	57.5700	57.3500	57.3550	+0.791%	2,061	+11,150.981%
2022-11-11	56.7500	56.8800	56.7500	56.9050	+1.111%	2,902	+11,239.953%
2022-11-10	55.1900	56.1700	54.9000	56.2800	+1.023%	8,198	+11,365.885%
2022-11-09	55.5200	55.6900	55.5200	55.7100	+1.034%	808	+11,483.199%
2022-11-08	55.0600	55.1500	55.0600	55.1400	+0.209%	6,539	+11,602.938%
2022-11-07	55.2400	55.2400	55.2400	55.0250	-0.695%	805	+11,627.397%
2022-11-04	53.9900	55.4300	53.9900	55.4100	+4.233%	9,886	+11,545.912%
2022-11-02	53.5100	53.5100	53.4800	53.1600	-0.775%	4,845	+12,038.826%
2022-11-01	53.9200	53.9200	53.9200	53.5750	+0.923%	5,266	+11,944.797%
2022-10-31	53.1700	53.1700	53.0300	53.0850	+0.245%	6,389	+12,055.976%
2022-10-28	52.8100	52.8100	52.8100	52.9550	-0.226%	4,380	+12,085.818%
2022-10-27	53.1000	53.1100	53.0800	53.0750	-0.952%	4,874	+12,058.267%
2022-10-26	53.5400	53.5400	53.5400	53.5850	+0.412%	10,032	+11,942.549%
2022-10-25	52.5800	53.3400	52.5800	53.3650	+1.070%	9,350	+11,992.195%
2022-10-24	52.4000	52.4900	52.4000	52.8000	+1.764%	4,529	+12,121.591%
2022-10-21	51.6800	51.6800	51.6600	51.8850	-0.269%	6,019	+12,337.121%
2022-10-20	51.8400	51.8400	51.8400	52.0250	+0.454%	2,857	+12,303.652%
2022-10-19	52.2400	52.2600	51.8200	51.7900	-0.500%	16,308	+12,359.934%
2022-10-18	52.1200	52.1200	52.0800	52.0500	+4.173%	13,300	+12,297.695%
2022-10-13	50.2800	50.2800	49.6500	49.9650	-1.059%	1,604	+12,815.041%
2022-10-10	50.6400	50.6400	50.4600	50.5000	-0.591%	3,175	+12,678.218%
2022-10-07	51.1300	51.1800	50.8300	50.8000	-1.788%	10,116	+12,602.756%
2022-10-04	50.4900	51.6300	50.4900	51.7250	+4.326%	369,989	+12,375.592%
2022-10-03	48.9700	49.2700	48.9700	49.5800	+0.232%	7,588	+12,915.329%
2022-09-29	50.2000	50.2100	49.3100	49.4650	-2.417%	21,143	+12,945.588%
2022-09-27	51.0500	51.1100	51.0500	50.6900	-0.246%	12,528	+12,630.322%
2022-09-22	51.6300	51.6300	51.3100	50.8150	-1.797%	24,820	+12,599.006%
2022-09-21	51.6800	51.6800	51.6800	51.7450	-1.184%	126	+12,370.770%
2022-09-16	52.2800	52.5500	52.2800	52.3650	-0.570%	29,529	+12,223.117%
2022-09-15	52.7600	52.9600	52.7600	52.6650	-0.256%	2,325	+12,152.919%
2022-09-14	53.1500	53.1500	53.1300	52.8000	-2.077%	1,004	+12,121.591%
2022-09-12	53.6000	54.0500	53.6000	53.9200	+1.755%	32,728	+11,867.730%
2022-09-09	53.1500	53.2100	52.9100	52.9900	+1.679%	6,384	+12,077.769%
2022-09-07	51.5200	51.9700	51.4700	52.1150	+1.037%	13,658	+12,282.232%
2022-09-06	51.5100	51.5800	51.5100	51.5800	-0.165%	6,360	+12,410.663%
2022-09-05	51.4800	51.7200	51.1100	51.6650	-1.796%	7,067	+12,390.080%
2022-09-02	52.0000	52.5100	52.0000	52.6100	+3.116%	20,235	+12,165.729%
2022-09-01	51.3600	51.3600	51.1800	51.0200	-2.531%	12,303	+12,547.981%
2022-08-26	52.4100	52.4100	52.3500	52.3450	-1.143%	6,720	+12,227.825%
2022-08-25	53.4400	53.4400	53.1600	52.9500	-0.320%	4,103	+12,086.969%
2022-08-24	52.6400	52.7300	52.6400	53.1200	-2.728%	11,055	+12,047.967%
2022-08-16	54.7000	54.7200	54.7000	54.6100	-0.027%	10,176	+11,716.517%
2022-08-12	54.7600	54.7600	54.7600	54.6250	+0.358%	1,928	+11,713.272%
2022-08-11	54.2400	54.4000	54.2300	54.4300	+2.139%	5,436	+11,755.594%
2022-08-03	52.8700	53.1600	52.8600	53.2900	+1.139%	7,950	+12,009.214%
2022-08-02	52.6800	52.7500	52.6800	52.6900	-0.632%	106,506	+12,147.106%
2022-08-01	53.3400	53.3700	53.1900	53.0250	-0.291%	81,836	+12,069.731%
2022-07-29	53.1200	53.5100	53.0600	53.1800	+2.674%	29,791	+12,034.261%
2022-07-27	51.5600	51.8200	51.4600	51.7950	+0.759%	36,725	+12,358.732%
2022-07-26	51.6700	51.7700	51.6300	51.4050	-1.021%	2,039	+12,453.254%
2022-07-22	52.0000	52.0200	52.0000	51.9350	+0.135%	3,118	+12,325.147%
2022-07-21	52.1200	52.1200	52.1100	51.8650	+0.213%	2,206	+12,341.917%
2022-07-20	52.0500	52.1500	51.5100	51.7550	-0.356%	34,624	+12,368.361%
2022-07-19	50.8000	51.9900	50.8000	51.9400	+2.801%	14,189	+12,323.951%
2022-07-15	49.6200	50.4300	49.6200	50.5250	+2.443%	22,021	+12,671.895%
2022-07-14	49.4100	49.4100	49.0800	49.3200	-1.212%	18,818	+12,983.942%
2022-07-13	49.6650	49.8800	49.5550	49.9250	-0.686%	23,482	+12,825.388%
2022-07-12	49.7450	49.7450	49.7450	50.2700	+0.605%	440	+12,736.682%
2022-07-11	49.4650	49.9950	49.3200	49.9675	-0.404%	14,023	+12,814.394%
2022-07-08	49.9650	50.3000	49.5950	50.1700	+0.340%	39,365	+12,762.268%
2022-07-07	50.0900	50.2400	49.9750	50.0000	+0.827%	9,999	+12,806.000%
2022-07-06	49.5500	49.5900	49.5500	49.5900	-1.205%	1,574	+12,912.704%
2022-07-05	51.0800	51.0800	50.2200	50.1950	-2.977%	27,528	+12,755.862%
2022-07-04	52.0500	52.0600	51.7500	51.7350	+0.242%	9,274	+12,373.181%
2022-07-01	51.4800	52.0500	51.4400	51.6100	+0.673%	9,160	+12,403.391%
2022-06-30	51.0200	51.2900	50.5500	51.2650	-2.222%	15,612	+12,487.535%
2022-06-29	52.7300	52.7300	52.4100	52.4300	-0.991%	22,958	+12,207.839%
2022-06-28	53.1900	53.3600	52.9100	52.9550	+0.522%	18,339	+12,085.818%
2022-06-27	52.8500	53.0200	52.5300	52.6800	+0.095%	15,129	+12,149.431%
2022-06-24	51.1400	52.6000	51.1400	52.6300	+3.358%	2,362	+12,161.068%
2022-06-23	50.8400	51.5100	50.8400	50.9200	-0.760%	8,193	+12,572.820%
2022-06-22	50.8900	51.3300	50.7600	51.3100	-0.629%	21,952	+12,476.496%
2022-06-21	51.9100	52.0800	51.9100	51.6350	+0.889%	12,836	+12,397.337%
2022-06-20	51.0100	51.1000	51.0100	51.1800	+0.817%	5,910	+12,508.441%
2022-06-17	50.8500	51.1200	50.5900	50.7650	+0.386%	27,317	+12,611.514%
2022-06-16	50.9300	51.2600	50.5000	50.5700	-3.446%	61,277	+12,660.530%
2022-06-15	52.5900	52.7900	52.2900	52.3750	+0.876%	6,857	+12,220.764%
2022-06-14	52.3400	52.3400	51.4900	51.9200	-0.192%	7,856	+12,328.737%
2022-06-13	52.2100	52.3500	52.1400	52.0200	-6.380%	73,018	+12,304.844%
2022-06-07	55.6300	55.6300	55.6300	55.5650	+1.046%	17,539	+11,513.426%
2022-06-01	55.4300	55.7400	55.0000	54.9900	-0.480%	14,622	+11,634.861%
2022-05-31	55.3500	55.3500	55.3200	55.2550	-1.585%	11,437	+11,578.581%
2022-05-30	56.2300	56.2300	56.0100	56.1450	+1.126%	480	+11,393.454%
2022-05-27	54.9700	55.4600	54.9700	55.5200	+3.322%	6,711	+11,522.839%
2022-05-24	53.6800	54.1800	53.3600	53.7350	-0.491%	22,165	+11,908.933%
2022-05-23	53.4600	53.4800	53.4600	54.0000	-0.525%	8,027	+11,850.000%
2022-05-17	54.0500	54.4000	54.0500	54.2850	+0.398%	8,772	+11,787.262%
2022-05-13	53.5900	54.0000	53.5900	54.0700	+2.415%	24,134	+11,834.529%
2022-05-12	52.4700	52.7600	52.4700	52.7950	-1.290%	20,842	+12,122.748%
2022-05-11	53.0200	53.0200	53.0200	53.4850	+2.100%	9,013	+11,965.065%
2022-05-10	52.4200	52.4200	52.4200	52.3850	+0.673%	2,268	+12,218.412%
2022-05-09	53.1800	53.1800	52.2900	52.0350	-2.974%	7,029	+12,301.268%
2022-05-06	53.3300	53.3300	53.3300	53.6300	-0.316%	951	+11,932.445%
2022-05-05	54.5900	54.5900	54.3900	53.8000	-0.398%	20,093	+11,894.424%
2022-05-03	53.9400	54.0500	53.9400	54.0150	-0.580%	9,562	+11,846.681%
2022-04-29	54.6000	54.6700	54.2900	54.3300	+1.211%	19,340	+11,777.416%
2022-04-27	53.2000	54.0900	53.2000	53.6800	-0.130%	6,976	+11,921.237%
2022-04-26	53.9300	54.3500	53.7200	53.7500	+0.130%	105,999	+11,905.581%
2022-04-25	53.6500	53.9500	53.6500	53.6800	-1.396%	6,437	+11,921.237%
2022-04-22	54.7400	54.8900	54.4000	54.4400	-1.332%	9,604	+11,753.417%
2022-04-21	54.8700	55.5800	54.8700	55.1750	+1.527%	53,675	+11,595.514%
2022-04-20	53.9100	54.4600	53.8400	54.3450	+1.456%	21,279	+11,774.137%
2022-04-19	53.6500	53.6500	53.3600	53.5650	-0.261%	21,504	+11,947.046%
2022-04-14	53.5300	53.8000	53.5300	53.7050	+0.131%	580	+11,915.641%
2022-04-12	53.0200	54.0200	53.0200	53.6350	-0.307%	16,190	+11,931.323%
2022-04-11	54.2100	54.4500	53.7800	53.8000	+0.046%	21,797	+11,894.424%
2022-04-08	53.7700	53.9500	53.4000	53.7750	+1.338%	40,407	+11,900.000%
2022-04-07	53.4300	53.4300	53.2100	53.0650	-0.655%	2,869	+12,060.558%
2022-04-06	54.0100	54.0100	53.2100	53.4150	-1.955%	306,089	+11,980.876%
2022-04-05	54.9100	54.9100	54.3900	54.4800	-2.243%	32,640	+11,744.714%
2022-04-04	55.1300	55.5400	55.1300	55.7300	+0.514%	9,297	+11,479.042%
2022-04-01	55.3100	55.5900	55.3100	55.4450	-0.036%	3,842	+11,538.561%
2022-03-31	55.5800	55.5800	55.5800	55.4650	-1.150%	7,887	+11,534.364%
2022-03-30	55.9900	56.2000	55.9900	56.1100	-0.673%	9,066	+11,400.624%
2022-03-29	56.1300	56.6500	56.1300	56.4900	+3.339%	7,714	+11,323.261%
2022-03-28	54.2700	55.0100	54.2700	54.6650	+1.410%	1,527	+11,704.628%
2022-03-25	54.1300	54.3100	53.9100	53.9050	-0.314%	7,969	+11,871.060%
2022-03-24	53.9800	54.1500	53.9300	54.0750	+0.167%	5,329	+11,833.426%
2022-03-23	54.4700	54.4700	53.9400	53.9850	-0.754%	5,468	+11,853.320%
2022-03-22	54.3500	54.6500	54.2800	54.3950	+0.267%	3,497	+11,763.223%
2022-03-21	54.7400	54.7400	54.5800	54.2500	-0.650%	185,546	+11,794.931%
2022-03-18	54.0000	54.2700	54.0000	54.6050	-0.664%	10,420	+11,717.599%
2022-03-17	54.4000	54.6100	54.4000	54.9700	+0.825%	727	+11,639.130%
2022-03-16	53.7100	54.9800	53.7100	54.5200	+3.818%	12,476	+11,736.023%
2022-03-15	52.3700	52.7100	52.3700	52.5150	-0.559%	13,476	+12,187.918%
2022-03-14	52.0200	52.9700	51.9800	52.8100	+2.236%	8,448	+12,119.277%
2022-03-11	51.6300	52.6600	51.5000	51.6550	+0.987%	96,888	+12,392.498%
2022-03-10	52.0500	52.0500	51.1400	51.1500	-2.738%	24,748	+12,515.836%
2022-03-09	51.0300	52.5200	51.0300	52.5900	+7.321%	18,276	+12,170.394%
2022-03-08	48.3000	49.7700	48.3000	49.0025	+0.210%	728	+13,068.716%
2022-03-07	47.8350	49.7700	47.0800	48.9000	-1.122%	41,099	+13,096.319%
2022-03-04	51.1900	51.2300	49.5050	49.4550	-4.903%	18,720	+12,948.226%
2022-03-03	52.9600	52.9900	52.3500	52.0050	-1.150%	24,569	+12,308.422%
2022-03-01	53.2800	53.4700	52.6200	52.6100	-4.328%	7,268	+12,165.729%
2022-02-28	54.1000	54.7700	54.1000	54.9900	-1.416%	18,270	+11,634.861%
2022-02-25	53.8700	55.5400	53.8700	55.7800	+4.310%	480	+11,468.663%
2022-02-24	53.4900	54.3900	52.9500	53.4750	-3.995%	70,767	+11,967.321%
2022-02-23	55.9300	56.6300	55.9300	55.7000	+0.099%	38,102	+11,485.278%
2022-02-22	55.3600	56.1200	55.3600	55.6450	+0.054%	12,492	+11,496.729%
2022-02-21	57.3500	57.3600	55.3300	55.6150	-2.181%	44,243	+11,502.985%
2022-02-18	57.2700	57.2800	56.7000	56.8550	-0.447%	8,091	+11,249.925%
2022-02-17	57.7800	57.7800	56.8300	57.1100	-0.575%	23,225	+11,199.247%
2022-02-16	57.8200	57.8200	57.3100	57.4400	-0.200%	12,171	+11,134.331%
2022-02-15	56.2600	56.6200	56.2600	57.5550	+2.284%	12,047	+11,111.884%
2022-02-14	55.7300	56.3800	55.7200	56.2700	-2.605%	4,543	+11,367.923%

.dark-mode .GgbCpv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GgbCpv{ color: #333333; background-color: white; border: 2px solid #333333; }CACXLYXOR CAC 40 - DISTstock LSE

CACX
LYXOR CAC 40 - DIST
stock LSE