Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK EUR

Amundi CAC 40 Daily (-2x) Inverse UCITS ETF Acc (BX4P.XC)

0.7593
-0.0383
(-4.80%)
At close: 4:14:22 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.77540.77840.75930.75930.7593701,186
Apr 30, 20250.79700.81080.79700.79760.7976759,212
Apr 29, 20250.80900.80900.80250.80250.8025147,492
Apr 28, 20250.79910.79980.79910.79980.799821,393
Apr 25, 20250.80940.80940.80610.80700.8070398,183
Apr 24, 20250.83490.83490.83340.83340.833461,504
Apr 23, 20250.84000.84120.81500.81780.81781,267,883
Apr 22, 20250.87520.87520.87520.87520.8752181,620
Apr 17, 20250.86820.87560.86820.87400.8740397,987
Apr 16, 20250.87230.87230.87220.87220.8722267,639
Apr 15, 20250.87700.88470.86330.86440.8644567,128
Apr 14, 20250.88860.88860.87480.87800.87801,270,559
Apr 11, 20250.90280.93210.90280.92980.9298391,979
Apr 10, 20250.86970.90020.86970.89840.89841,187,916
Apr 9, 20250.96340.99310.95900.98750.9875533,174
Apr 8, 20250.95330.96750.90640.92110.92112,242,134
Apr 7, 20250.99701.00000.95500.97380.9738160,766
Apr 4, 20250.83400.89950.83380.88130.88139,455,170
Apr 3, 20250.80270.82110.79580.82110.82112,166,744
Apr 1, 20250.76570.77300.76570.77300.773081,863
Mar 31, 20250.77590.78500.77090.78300.7830773,659
Mar 28, 20250.75370.75370.75370.75370.753791,668
Mar 27, 20250.75390.75390.75390.75390.753972,317
Mar 26, 20250.73420.73420.73330.73330.7333695,418
Mar 25, 20250.73300.73300.73300.73300.733020,685
Mar 24, 20250.73400.73510.73400.73510.7351272,710
Mar 21, 20250.73680.74000.73630.74000.74001,102,444
Mar 20, 20250.71860.72550.71860.72490.7249696,316
Mar 19, 20250.71990.71990.71990.71990.7199245,700
Mar 18, 20250.72240.72240.72240.72240.722445,229
Mar 17, 20250.73310.73310.73310.73310.7331236,800
Mar 14, 20250.73930.74010.73930.74010.7401456,800
Mar 13, 20250.75070.75140.74430.74770.74771,310,590
Mar 12, 20250.74210.74880.74210.74880.7488230,207
Mar 11, 20250.73040.75410.73000.75410.75411,124,124
Mar 10, 20250.71710.73050.71710.73050.730520,101
Mar 7, 20250.72270.72450.71920.71920.7192278,689
Mar 6, 20250.70860.72170.70860.71830.71831,171,860
Mar 5, 20250.71400.71400.70250.70290.7029749,875
Mar 4, 20250.72590.74130.72590.74130.7413539,920
Mar 3, 20250.72440.72440.69950.69950.6995699,950
Feb 28, 20250.73260.73260.73260.73260.732613,400
Feb 27, 20250.72480.72880.72210.72850.7285484,541
Feb 24, 20250.72310.72310.71830.71830.7183295,278
Feb 20, 20250.71820.72110.71820.72110.721132,523
Feb 19, 20250.72300.72300.72220.72220.7222486,000
Feb 18, 20250.70720.70720.70390.70390.703971,298
Feb 13, 20250.72400.72410.71050.71050.710545,302
Feb 12, 20250.74370.74370.74370.74370.74375,300
Feb 7, 20250.73950.73950.73950.73950.7395224,800
Feb 6, 20250.74630.74680.74630.74680.7468234,630
Feb 4, 20250.76680.76860.76010.76010.7601430,200
Feb 3, 20250.78220.78220.77020.77020.77021,044,324
Jan 31, 20250.74720.74720.74280.74280.7428439,400
Jan 30, 20250.76140.76140.76080.76080.7608429,600
Jan 29, 20250.76690.76700.76690.76700.7670288,234
Jan 28, 20250.75280.75510.75280.75510.7551193,078
Jan 27, 20250.76770.76770.76770.76770.7677221,100
Jan 24, 20250.74830.74910.74710.74880.7488266,330
Jan 23, 20250.76760.76760.76090.76090.7609721,560
Jan 22, 20250.77220.77220.77020.77020.7702228,659
Jan 21, 20250.78850.78850.78850.78850.7885121,006
Jan 20, 20250.79670.79670.78730.78730.7873268,133
Jan 17, 20250.80280.80280.79510.79510.795111,576
Jan 16, 20250.82390.82390.81390.81390.813916,368
Jan 15, 20250.85290.85290.85290.85290.852961,351
Jan 14, 20250.84660.84700.84650.84700.8470505,612
Jan 13, 20250.87180.87180.87180.87180.871879,445
Jan 10, 20250.84560.85580.83910.85580.8558204,292
Jan 9, 20250.85560.85560.85560.85560.8556125,746
Jan 8, 20250.84510.86220.84510.86140.8614795,351
Jan 7, 20250.84630.84630.84630.84630.846321,359
Jan 6, 20250.88580.88580.85600.85600.8560938,127
Jan 3, 20250.87750.89280.87650.89280.8928588,393
Jan 2, 20250.87210.88570.87210.88570.885757,405
Dec 31, 20240.87680.87680.87500.87500.87502,944
Dec 30, 20240.88690.88690.88690.88690.88692,469
Dec 24, 20240.88910.88910.88500.88500.8850127,759
Dec 23, 20240.90510.90510.89890.90000.900011,564
Dec 20, 20240.90320.91110.90320.90890.9089126,597
Dec 19, 20240.89130.89680.89130.89680.8968370,702
Dec 18, 20240.86920.87180.86520.86560.865675,025
Dec 17, 20240.86970.86970.86850.86850.8685579,075
Dec 16, 20240.87700.87750.87700.87750.87751,600
Dec 13, 20240.86280.86280.85490.85490.854940,111
Dec 12, 20240.85320.85880.85280.85470.8547207,218
Dec 11, 20240.86790.86790.86790.86790.867910,000
Dec 9, 20240.84390.85080.84150.84150.8415622,589
Dec 6, 20240.86960.86960.85480.85480.854894,038
Dec 5, 20240.88690.88690.87860.87860.878634,518
Dec 4, 20240.89760.89760.88610.88610.8861175,639
Dec 3, 20240.89660.90090.88560.90090.9009453,901
Dec 2, 20240.92170.92270.89350.90440.90441,264,721
Nov 29, 20240.92060.92070.90890.90890.9089551,695
Nov 28, 20240.92090.92090.91170.91230.9123184,365
Nov 27, 20240.92610.93720.92560.92750.9275544,940
Nov 26, 20240.91280.91280.91270.91270.9127124,390
Nov 25, 20240.88800.90170.88800.89740.8974272,679
Nov 22, 20240.90080.92110.89450.89930.8993116,322
Nov 21, 20240.91730.91730.90860.90860.908672,134
Nov 20, 20240.89300.91070.89300.91070.910777,396
Nov 19, 20240.91380.92540.91210.92070.9207580,363
Nov 18, 20240.89680.90190.89680.89790.8979219,199
Nov 15, 20240.89240.89240.88440.88760.8876549,447
Nov 14, 20240.90490.90500.88810.88810.8881540,200
Nov 13, 20240.89980.91200.89980.91200.912027,500
Nov 12, 20240.87700.90370.87430.90370.9037618,496
Nov 11, 20240.85990.86020.85490.85540.855474,854
Nov 8, 20240.86110.87830.86110.87830.8783540,885
Nov 7, 20240.87180.87180.87180.87180.871863,940
Nov 6, 20240.84050.87450.82470.87260.8726382,406
Nov 5, 20240.87140.87140.86730.86730.8673184,686
Nov 4, 20240.86250.86250.85380.85450.8545556,337
Nov 1, 20240.85510.85510.85510.85510.855121,359
Oct 31, 20240.87220.88130.87220.87770.8777210,062
Oct 30, 20240.85490.86590.85490.86590.8659325,142
Oct 29, 20240.81680.82300.81510.82300.823039,359
Oct 28, 20240.82290.83030.82290.83030.830372,237
Oct 24, 20240.83650.83860.82700.83750.8375626,558
Oct 23, 20240.82920.84480.82920.83390.8339145,102
Oct 22, 20240.84040.84350.82930.82930.8293528,942
Oct 21, 20240.81950.81970.81950.81970.8197275,034
Oct 17, 20240.82640.82660.81670.81850.8185675,028
Oct 16, 20240.85640.85640.83850.83960.8396387,583
Oct 15, 20240.83300.83300.83110.83110.8311224,559
Oct 14, 20240.81940.81940.81640.81640.8164212,100
Oct 10, 20240.82920.83410.82920.83410.8341460,520
Oct 9, 20240.82670.82670.82670.82670.82671,695
Oct 8, 20240.83350.83350.83350.83350.8335126,057
Oct 7, 20240.82510.82600.81910.81910.8191153,473
Oct 4, 20240.84470.84470.82660.82660.8266206,300
Oct 3, 20240.82920.84160.82920.84160.841635,776
Oct 2, 20240.81270.81270.81040.81130.8113156,691
Oct 1, 20240.80560.81580.80560.81580.8158138,605
Sep 30, 20240.78840.80200.78770.80200.8020302,713
Sep 27, 20240.78250.78250.77440.77510.7751235,740
Sep 26, 20240.80350.80400.79210.79210.79211,025,991
Sep 25, 20240.81930.82020.81930.82020.820229,287
Sep 24, 20240.81440.81770.81440.81490.8149980
Sep 23, 20240.84530.84530.83830.83830.8383291,731
Sep 20, 20240.83680.83680.83680.83680.836821,900
Sep 19, 20240.82380.82380.82380.82380.82382,357
Sep 16, 20240.85060.85060.84750.84850.8485183,100
Sep 13, 20240.84330.84330.84330.84330.843311,676
Sep 12, 20240.85110.85540.84470.85440.8544268,360
Sep 10, 20240.84600.84600.84600.84600.84602,360
Sep 9, 20240.86180.86180.86180.86180.8618138,360
Sep 6, 20240.86110.86850.85160.86850.868543,846
Sep 4, 20240.83440.83760.83440.83760.8376105,526
Sep 3, 20240.80260.82230.80260.82230.82236,000
Aug 30, 20240.79750.80350.79750.80350.8035219,062
Aug 27, 20240.81300.81360.81300.81360.813667,679
Aug 23, 20240.82520.82520.82360.82360.82362,120
Aug 20, 20240.83240.83380.83240.83380.833822,436
Aug 14, 20240.87400.87400.87400.87400.8740180,700
Aug 13, 20240.88960.88960.88770.88770.887716,257
Aug 8, 20240.90380.90780.89300.89300.8930361,152
Aug 7, 20240.89350.89560.88890.88890.8889594,260
Aug 6, 20240.91650.92540.90850.91530.9153997,379
Aug 5, 20240.92680.94270.92200.92200.92201,126,477
Aug 2, 20240.86820.89400.86820.89400.8940292,341
Aug 1, 20240.83880.86260.83870.86260.8626746,403
Jul 31, 20240.82000.82220.81860.82190.8219450,895
Jul 30, 20240.83750.83750.83750.83750.8375191,000
Jul 26, 20240.83390.83540.82760.82760.8276128,403
Jul 25, 20240.85720.85720.85720.85720.8572197,000
Jul 24, 20240.83290.83650.82830.83120.83121,203,798
Jul 23, 20240.81330.81330.81120.81260.8126214,925
Jul 19, 20240.82340.82360.81980.81980.8198142,655
Jul 18, 20240.81000.81000.80100.80100.8010416,600
Jul 17, 20240.81360.81990.81360.81990.8199152,550
Jul 15, 20240.79820.80000.79820.79890.7989536,589
Jul 12, 20240.78160.78160.78160.78160.781681
Jul 11, 20240.80660.80840.80400.80400.8040204,367
Jul 10, 20240.83330.83330.81610.81610.8161345,630
Jul 9, 20240.81230.83420.81230.83420.8342461,206
Jul 8, 20240.79710.80130.78000.80130.8013814,568
Jul 5, 20240.79350.79870.79320.79320.79321,046,008
Jul 4, 20240.78940.78940.78940.78940.78941,257
Jul 3, 20240.81400.81400.79660.80080.8008873,090
Jul 2, 20240.83080.83330.82570.82570.8257641,059
Jul 1, 20240.80490.81390.80490.81390.813971,938
Jun 28, 20240.82910.83650.82910.83650.83657,415
Jun 27, 20240.81010.82410.81010.82400.8240384,113
Jun 26, 20240.79830.79830.79830.79830.79833
Jun 25, 20240.79770.79770.79770.79770.7977209,900
Jun 24, 20240.79720.79720.78450.78450.78451,009,134
Jun 21, 20240.79710.80400.79710.80400.8040217,115
Jun 20, 20240.81260.81260.79590.79590.79591,288,561
Jun 19, 20240.80330.81120.80330.81070.81071,337,376
Jun 18, 20240.80620.80620.80400.80400.8040373,113
Jun 17, 20240.82000.83400.81520.82570.82571,748,631
Jun 14, 20240.79360.83700.79360.83700.83701,090,709
Jun 13, 20240.76890.78930.76890.78930.7893933,156
Jun 12, 20240.76820.76820.75880.75980.7598658,516
Jun 11, 20240.74750.77040.74750.76970.76971,091,302
Jun 10, 20240.75900.76110.75630.75630.7563278,343
Jun 6, 20240.72370.72650.72370.72650.7265110,524
Jun 5, 20240.72650.72650.72650.72650.72652,000
Jun 4, 20240.74870.74870.74640.74640.7464175,794
Jun 3, 20240.72160.73100.72160.73100.73105,324
May 30, 20240.73970.73970.73800.73800.738016,589
May 29, 20240.73300.74380.73220.74380.7438227,314
May 28, 20240.72050.72280.72050.72280.7228224
May 24, 20240.72490.72490.72130.72150.7215106,491
May 21, 20240.70850.71900.70850.71570.7157311,874
May 20, 20240.70750.70750.70370.70370.70371,532
May 16, 20240.70640.70710.70640.70710.70712,994
May 14, 20240.70580.70580.70580.70580.705850
May 13, 20240.70400.70400.70400.70400.70405,865
May 10, 20240.70400.70400.70000.70260.70269,617
May 9, 20240.72280.72280.71140.71140.711429,505
May 8, 20240.72410.72410.71700.71860.718624,841
May 7, 20240.73610.73730.73610.73730.73734,100
May 3, 20240.75310.75310.75310.75310.75313

Related Tickers