Home>Indices>CAC 40

CAC 40 - Historical Data

7198.45

-31.19 (-0.43%)

ESE

20/11 Close - EUR - Since it Started (1985 OCT)

- Last 30 Years Annual Avg 6.64%

- Annual Avg 6.66%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual
1990			1972	3.75% 2046	2.98% 2107	-3.42% 2035	-3.44% 1965	-13.99% 1690	-11.30% 1499	9.74% 1645	-2.43% 1605	-5.98% 1509
1991	4.71% 1580	11.39% 1760	3.18% 1816	-2.04% 1779	4.65% 1861.8	-6.13% 1747.6	0.41% 1754.7	6.25% 1864.3	0.87% 1880.6	-1.27% 1856.7	-6.30% 1739.7	1.49% 1765.7	17.01%
1992	6.21% 1875.3	5.76% 1983.4	-2.07% 1942.4	4.57% 2031.1	0.11% 2033.3	-6.53% 1900.6	-7.68% 1754.7	-3.98% 1684.9	3.07% 1736.7	0.33% 1742.4	1.66% 1771.4	4.88% 1857.8	5.22%
1993	-4.61% 1772.2	11.93% 1983.7	2.40% 2031.4	-4.55% 1939	-2.59% 1888.7	4.41% 1971.9	5.78% 2085.9	6.26% 2216.5	-4.60% 2114.6	3.19% 2182	-3.30% 2110.1	7.49% 2268.2	22.09%
1994	2.92% 2334.4	-4.13% 2238.1	-6.98% 2081.9	4.04% 2166	-6.28% 2029.9	-6.79% 1892	9.67% 2075	-0.28% 2069.1	-9.17% 1879.3	1.40% 1905.7	3.68% 1975.9	-4.79% 1881.2	-17.06%
1995	-4.43% 1797.9	-1.17% 1776.9	4.65% 1859.5	3.17% 1918.5	1.54% 1948	-4.58% 1858.8	3.29% 1920	-1.91% 1883.4	-5.04% 1788.4	1.43% 1814	0.79% 1828.3	2.39% 1872	-0.49%
1996	7.96% 2021	-1.49% 1990.8	2.71% 2044.8	4.99% 2146.8	-1.71% 2110.1	0.64% 2123.7	-6.02% 1995.9	-1.27% 1970.6	8.23% 2132.8	0.36% 2140.5	8.19% 2315.7	0.00% 2315.7	23.70%
1997	8.68% 2516.6	3.62% 2607.8	1.88% 2656.7	-0.65% 2639.5	-2.11% 2583.9	10.62% 2858.3	7.61% 3075.7	-9.92% 2770.5	8.58% 3008.3	-8.94% 2739.3	4.20% 2854.4	5.06% 2998.9	29.50%
1998	5.78% 3172.1	7.87% 3421.9	13.25% 3875.3	0.15% 3880.92	4.13% 4041.16	4.02% 4203.45	-0.62% 4177.31	-9.86% 3765.23	-15.07% 3197.95	10.16% 3522.93	9.10% 3843.38	2.58% 3942.66	31.47%
1999	7.84% 4251.8	-3.74% 4092.94	2.56% 4197.88	4.94% 4405.35	-1.23% 4351.29	4.26% 4536.61	-3.41% 4382.06	4.73% 4589.22	0.05% 4591.42	6.47% 4888.62	9.27% 5341.62	11.55% 5958.32	51.12%
2000	-5.01% 5659.81	9.38% 6190.96	1.54% 6286.05	2.13% 6419.72	0.10% 6426.26	0.32% 6446.54	1.49% 6542.49	1.27% 6625.42	-5.42% 6266.63	2.09% 6397.66	-7.34% 5928.08	-0.03% 5926.42	-0.54%
2001	1.22% 5998.49	-10.52% 5367.48	-3.48% 5180.45	8.87% 5640.03	-3.30% 5454.19	-4.20% 5225.33	-2.68% 5085.51	-7.79% 4689.34	-13.02% 4079.02	6.43% 4341.29	3.10% 4476.06	3.32% 4624.58	-21.97%
2002	-3.52% 4461.87	0.03% 4462.99	5.04% 4688.02	-4.81% 4462.74	-4.21% 4274.64	-8.81% 3897.99	-12.38% 3415.38	-1.44% 3366.21	-17.49% 2777.45	13.41% 3150.04	5.61% 3326.65	-7.90% 3063.91	-33.75%
2003	-4.11% 2937.88	-6.26% 2754.07	-4.92% 2618.46	12.80% 2953.67	1.29% 2991.75	3.09% 3084.1	4.09% 3210.27	3.15% 3311.42	-5.33% 3134.99	7.60% 3373.2	1.53% 3424.79	3.89% 3557.9	16.12%
2004	2.26% 3638.44	2.39% 3725.44	-2.69% 3625.23	1.35% 3674.28	-0.13% 3669.63	1.73% 3732.99	-2.30% 3647.1	-1.45% 3594.28	1.29% 3640.61	1.82% 3706.82	1.27% 3753.75	1.80% 3821.16	7.40%
2005	2.42% 3913.69	2.90% 4027.16	1.01% 4067.78	-3.84% 3911.71	5.34% 4120.73	2.64% 4229.35	5.26% 4451.74	-1.18% 4399.36	4.56% 4600.02	-3.56% 4436.45	2.95% 4567.41	3.24% 4715.23	23.40%
2006	4.94% 4947.99	1.06% 5000.45	4.41% 5220.85	-0.62% 5188.4	-4.98% 4930.18	0.73% 4965.96	0.88% 5009.42	3.11% 5165.04	1.65% 5250.01	1.88% 5348.73	-0.39% 5327.64	4.02% 5541.76	17.53%
2007	1.20% 5608.31	-1.64% 5516.32	2.14% 5634.16	5.78% 5960.04	2.42% 6104	-0.80% 6054.93	-5.02% 5751.08	-1.54% 5662.7	0.94% 5715.69	2.31% 5847.95	-3.03% 5670.57	-1.00% 5614.08	1.31%
2008	-13.26% 4869.79	-1.62% 4790.66	-1.74% 4707.07	6.15% 4996.54	0.36% 5014.28	-11.56% 4434.85	-0.96% 4392.36	2.05% 4482.6	-10.05% 4032.1	-13.52% 3487.07	-6.43% 3262.68	-1.37% 3217.97	-42.68%
2009	-7.58% 2973.92	-9.13% 2702.48	3.88% 2807.34	12.56% 3159.85	3.73% 3277.65	-4.19% 3140.44	9.10% 3426.27	6.63% 3653.54	3.88% 3795.41	-4.95% 3607.69	2.01% 3680.15	6.96% 3936.33	22.32%
2010	-5.00% 3739.46	-0.82% 3708.8	7.15% 3974.01	-3.95% 3816.99	-8.11% 3507.56	-1.84% 3442.89	5.82% 3643.14	-4.18% 3490.79	6.43% 3715.18	3.18% 3833.5	-5.82% 3610.44	6.66% 3850.76	-2.17%
2011	4.02% 4005.5	2.62% 4110.35	-2.95% 3989.18	2.95% 4106.92	-2.43% 4006.94	-0.62% 3982.21	-7.77% 3672.77	-11.33% 3256.76	-8.44% 2981.96	8.75% 3242.84	-2.72% 3154.62	0.16% 3159.81	-17.94%
2012	4.39% 3298.55	4.67% 3452.45	-0.83% 3423.81	-6.16% 3212.8	-6.09% 3017.01	5.95% 3196.65	2.97% 3291.66	3.69% 3413.07	-1.71% 3354.82	2.22% 3429.27	3.73% 3557.28	1.77% 3620.25	14.57%
2013	3.10% 3732.6	-0.26% 3723	0.23% 3731.42	3.36% 3856.75	2.38% 3948.59	-5.31% 3738.91	6.79% 3992.69	-1.48% 3933.78	5.33% 4143.44	3.78% 4299.89	-0.11% 4295.21	0.02% 4295.95	18.66%
2014	-3.03% 4165.72	5.82% 4408.08	-0.38% 4391.5	2.18% 4487.39	0.72% 4519.57	-2.14% 4422.84	-4.00% 4246.14	3.18% 4381.04	0.80% 4416.24	-4.15% 4233.09	3.71% 4390.18	-2.67% 4272.75	-0.54%
2015	7.76% 4604.25	7.54% 4951.48	1.66% 5033.64	0.26% 5046.49	-0.76% 5007.89	-4.35% 4790.2	6.10% 5082.61	-8.45% 4652.95	-4.25% 4455.29	9.93% 4897.66	1.22% 4957.6	-5.66% 4677.14	9.46%
2016	-5.56% 4417.02	-1.44% 4353.55	0.72% 4385.06	1.00% 4428.96	1.73% 4505.62	-5.95% 4237.48	4.77% 4439.81	-0.04% 4438.22	0.23% 4448.26	1.37% 4509.26	1.53% 4578.34	6.20% 4862.31	3.96%
2017	-2.33% 4748.9	2.31% 4858.58	5.43% 5122.51	2.83% 5267.33	0.31% 5283.63	-3.08% 5120.68	-0.53% 5093.77	-0.16% 5085.59	4.80% 5329.81	3.25% 5503.29	-2.37% 5372.79	-1.12% 5312.56	9.26%
2018	3.19% 5481.93	-2.94% 5320.49	-2.88% 5167.3	6.84% 5520.5	-2.21% 5398.4	-1.39% 5323.53	3.53% 5511.3	-1.90% 5406.85	1.60% 5493.49	-7.28% 5093.44	-1.76% 5003.92	-5.46% 4730.69	-10.95%
2019	5.54% 4992.72	4.96% 5240.53	2.10% 5350.53	4.41% 5586.41	-6.78% 5207.63	6.36% 5538.97	-0.36% 5518.9	-0.70% 5480.48	3.60% 5677.79	0.92% 5729.86	3.06% 5905.17	1.23% 5978.06	26.37%
2020	-2.87% 5806.34	-8.55% 5309.9	-17.21% 4396.12	4.00% 4572.18	2.70% 4695.44	5.12% 4935.99	-3.09% 4783.69	3.42% 4947.22	-2.91% 4803.44	-4.36% 4594.24	20.12% 5518.55	0.60% 5551.41	-7.14%
2021	-2.74% 5399.21	5.63% 5703.22	6.38% 6067.23	3.33% 6269.48	2.83% 6447.17	0.94% 6507.83	1.61% 6612.76	1.02% 6680.18	-2.40% 6520.01	4.76% 6830.34	-1.60% 6721.16	6.43% 7153.03	28.85%
2022	-2.15% 6999.2	-4.86% 6658.83	0.02% 6659.87	-1.89% 6533.77	-0.99% 6468.8	-8.44% 5922.86	8.87% 6448.5	-5.02% 6125.1	-5.92% 5762.34	8.75% 6266.77	7.53% 6738.55	-3.93% 6473.76	-9.50%
2023	9.40% 7082.42	2.62% 7267.93	0.75% 7322.39	2.31% 7491.5	-5.24% 7098.7	4.25% 7400.06	1.32% 7497.78	-2.42% 7316.7	-2.48% 7135.06	-3.50% 6885.65	6.17% 7310.77	3.18% 7543.18	16.52%
2024	1.51% 7656.75	3.54% 7927.43	3.51% 8205.81	-2.69% 7984.93	0.10% 7992.87	-6.42% 7479.4	0.70% 7531.49	1.32% 7630.95	0.06% 7635.75	-3.74% 7350.37	-2.07% 7198.45		-4.57%

Data Source: Yahoo

CAC 40 - Historical Chart

CAC 40 - Historical Data

Daily

Weekly

Monthly

Date	Price	Open	High	Low	Difference	Change %
20 Nov 2024	7198.45	7272.73	7280.39	7188.42	-31.19	-0.43%
19 Nov 2024	7229.64	7287.46	7301.19	7134.83	-48.59	-0.67%
18 Nov 2024	7278.23	7274.40	7289.78	7234.59	8.60	0.12%
15 Nov 2024	7269.63	7256.58	7319.53	7236.48	-42.17	-0.58%
14 Nov 2024	7311.80	7247.92	7319.09	7220.05	94.97	1.32%
13 Nov 2024	7216.83	7217.49	7256.47	7158.25	-10.15	-0.14%
12 Nov 2024	7226.98	7346.72	7365.28	7217.78	-199.90	-2.69%
11 Nov 2024	7426.88	7395.09	7452.60	7387.52	88.21	1.20%
08 Nov 2024	7338.67	7440.12	7440.95	7330.21	-86.93	-1.17%
07 Nov 2024	7425.60	7373.19	7450.00	7354.28	55.99	0.76%
06 Nov 2024	7369.61	7444.37	7572.14	7338.35	-37.54	-0.51%
05 Nov 2024	7407.15	7377.58	7414.82	7350.00	35.44	0.48%
04 Nov 2024	7371.71	7386.32	7445.96	7371.71	-37.40	-0.50%
01 Nov 2024	7409.11	7364.08	7434.26	7358.20	58.74	0.80%
31 Oct 2024	7350.37	7384.10	7393.25	7315.97	-77.99	-1.05%
30 Oct 2024	7428.36	7452.10	7470.69	7377.39	-82.75	-1.10%
29 Oct 2024	7511.11	7593.86	7618.32	7506.52	-45.83	-0.61%
28 Oct 2024	7556.94	7542.13	7580.68	7494.93	59.40	0.79%
25 Oct 2024	7497.54	7489.87	7518.75	7459.41	-5.74	-0.08%
24 Oct 2024	7503.28	7527.64	7565.39	7503.02	5.80	0.08%
23 Oct 2024	7497.48	0.00	0.00	0.00	-37.62	-0.50%
22 Oct 2024	7535.10	7517.03	7545.36	7472.16	-1.13	-0.01%
21 Oct 2024	7536.23	7579.08	7620.46	7529.68	-76.82	-1.01%
18 Oct 2024	7613.05	7566.87	7644.05	7566.87	29.32	0.39%
17 Oct 2024	7583.73	7510.13	7624.22	7507.95	91.73	1.22%
16 Oct 2024	7492.00	7420.85	7511.10	7420.85	-29.97	-0.40%
15 Oct 2024	7521.97	7595.06	7601.53	7511.24	-80.09	-1.05%
14 Oct 2024	7602.06	7583.48	7613.15	7544.54	24.17	0.32%
11 Oct 2024	7577.89	7530.88	7587.52	7504.04	36.30	0.48%
10 Oct 2024	7541.59	7543.40	7563.36	7515.90	-18.50	-0.24%
09 Oct 2024	7560.09	7527.03	7567.58	7504.63	38.77	0.52%
08 Oct 2024	7521.32	7480.36	7542.05	7475.78	-54.70	-0.72%
07 Oct 2024	7576.02	7571.97	7585.33	7509.87	34.66	0.46%
04 Oct 2024	7541.36	7464.87	7571.76	7460.29	63.58	0.85%
03 Oct 2024	7477.78	7555.23	7555.24	7458.49	-99.81	-1.32%
02 Oct 2024	7577.59	7594.81	7623.32	7548.98	3.52	0.05%
01 Oct 2024	7574.07	7623.33	7654.58	7547.12	-61.68	-0.81%
30 Sep 2024	7635.75	7748.07	7763.89	7634.82	-156.04	-2.00%
27 Sep 2024	7791.79	7762.45	7804.64	7743.88	49.70	0.64%
26 Sep 2024	7742.09	7663.03	7742.09	7652.61	176.47	2.33%
25 Sep 2024	7565.62	7549.26	7595.77	7546.86	-38.39	-0.50%
24 Sep 2024	7604.01	7608.47	7634.23	7575.36	95.93	1.28%
23 Sep 2024	7508.08	7499.92	7518.77	7456.44	7.82	0.10%
20 Sep 2024	7500.26	7597.52	7603.20	7500.26	-115.15	-1.51%
19 Sep 2024	7615.41	7557.04	7615.41	7520.08	170.51	2.29%
18 Sep 2024	7444.90	7489.85	7495.31	7444.18	-42.52	-0.57%
17 Sep 2024	7487.42	7485.14	7523.87	7473.90	37.98	0.51%
16 Sep 2024	7449.44	7432.17	7480.60	7430.06	-15.81	-0.21%
13 Sep 2024	7465.25	7441.56	7490.84	7438.65	30.18	0.41%
12 Sep 2024	7435.07	7478.91	7484.16	7391.54	38.24	0.52%
11 Sep 2024	7396.83	7419.04	7452.68	7363.31	-10.72	-0.14%
10 Sep 2024	7407.55	7414.40	7476.54	7386.53	-17.71	-0.24%
09 Sep 2024	7425.26	7376.72	7445.05	7369.90	72.96	0.99%
06 Sep 2024	7352.30	7424.09	7466.14	7341.93	-79.66	-1.07%
05 Sep 2024	7431.96	0.00	0.00	0.00	-69.01	-0.92%
04 Sep 2024	7500.97	7490.10	7530.83	7482.40	-74.13	-0.98%
03 Sep 2024	7575.10	7659.81	7671.53	7564.99	-71.32	-0.93%
02 Sep 2024	7646.42	7628.86	7649.10	7572.77	15.47	0.20%
30 Aug 2024	7630.95	7645.53	7693.82	7630.95	-10.00	-0.13%
29 Aug 2024	7640.95	7577.17	7644.68	7576.36	63.28	0.84%
28 Aug 2024	7577.67	7587.47	7611.92	7577.67	11.89	0.16%
27 Aug 2024	7565.78	7601.27	7625.08	7565.78	-24.59	-0.32%
26 Aug 2024	7590.37	7578.02	7608.32	7577.63	13.33	0.18%
23 Aug 2024	7577.04	7544.73	7583.50	7534.30	52.93	0.70%
22 Aug 2024	7524.11	7527.96	7568.63	7523.53	-0.61	-0.01%
21 Aug 2024	7524.72	7486.91	7530.48	7486.91	38.99	0.52%
20 Aug 2024	7485.73	7518.70	7531.70	7481.67	-16.28	-0.22%
19 Aug 2024	7502.01	0.00	0.00	0.00	52.31	0.70%
16 Aug 2024	7449.70	7442.30	7460.33	7421.48	26.33	0.35%
15 Aug 2024	7423.37	7356.07	7437.34	7318.14	90.01	1.23%
14 Aug 2024	7333.36	7330.16	7333.36	7295.89	57.49	0.79%
13 Aug 2024	7275.87	7277.70	7282.85	7222.08	25.20	0.35%
12 Aug 2024	7250.67	7296.84	7307.45	7234.20	-19.04	-0.26%
09 Aug 2024	7269.71	7259.70	7319.51	7233.69	22.26	0.31%
08 Aug 2024	7247.45	7223.01	7262.08	7168.99	-18.56	-0.26%
07 Aug 2024	7266.01	0.00	0.00	0.00	135.97	1.91%
06 Aug 2024	7130.04	7160.07	7184.29	7070.02	-18.95	-0.27%
05 Aug 2024	7148.99	7099.59	7158.60	7029.91	-102.81	-1.42%
02 Aug 2024	7251.80	7330.60	7350.29	7227.79	-118.65	-1.61%
01 Aug 2024	7370.45	7478.14	7487.12	7358.09	-161.04	-2.14%
31 Jul 2024	7531.49	7565.10	7584.49	7518.47	56.55	0.76%
30 Jul 2024	7474.94	7461.61	7501.56	7450.93	31.10	0.42%
29 Jul 2024	7443.84	7547.45	7547.64	7429.43	-73.84	-0.98%
26 Jul 2024	7517.68	7444.41	7526.27	7427.47	90.66	1.22%
25 Jul 2024	7427.02	7416.70	7430.94	7341.25	-86.71	-1.15%
24 Jul 2024	7513.73	7500.67	7539.95	7464.10	-84.90	-1.12%
23 Jul 2024	7598.63	7628.02	7661.77	7572.98	-23.39	-0.31%
22 Jul 2024	7622.02	7573.41	7650.93	7566.54	87.50	1.16%
19 Jul 2024	7534.52	7565.88	7570.33	7513.66	-52.03	-0.69%
18 Jul 2024	7586.55	7606.24	7653.22	7559.10	15.74	0.21%
17 Jul 2024	7570.81	7556.13	7603.46	7524.88	-9.22	-0.12%
16 Jul 2024	7580.03	7583.50	7603.42	7556.55	-52.68	-0.69%
15 Jul 2024	7632.71	7682.34	7712.85	7618.73	-91.61	-1.19%
12 Jul 2024	7724.32	7664.94	7737.16	7659.09	97.19	1.27%
11 Jul 2024	7627.13	7613.09	7645.98	7577.00	53.58	0.71%
10 Jul 2024	7573.55	7525.18	7580.12	7487.39	64.89	0.86%
09 Jul 2024	7508.66	7595.97	7601.85	7484.62	-118.79	-1.56%
08 Jul 2024	7627.45	7637.89	7746.06	7627.45	-48.17	-0.63%
05 Jul 2024	7675.62	7720.54	7738.19	7643.69	-20.16	-0.26%
04 Jul 2024	7695.78	7677.34	7701.35	7667.05	63.70	0.83%
03 Jul 2024	7632.08	7579.64	7662.06	7566.41	93.79	1.24%
02 Jul 2024	7538.29	0.00	0.00	0.00	-22.84	-0.30%
01 Jul 2024	7561.13	7673.48	7688.20	7561.13	81.73	1.09%
28 Jun 2024	7479.40	7544.40	7544.40	7456.47	-51.32	-0.68%
27 Jun 2024	7530.72	7619.10	7626.38	7522.16	-78.43	-1.03%
26 Jun 2024	7609.15	7703.80	7707.15	7559.63	-53.15	-0.69%
25 Jun 2024	7662.30	7648.14	7671.06	7617.16	-44.59	-0.58%
24 Jun 2024	7706.89	0.00	7725.28	7629.27	78.32	1.03%
21 Jun 2024	7628.57	7653.14	7673.73	7601.82	-42.77	-0.56%
20 Jun 2024	7671.34	7585.98	7682.64	7577.92	101.14	1.34%
19 Jun 2024	7570.20	7617.35	7626.13	7566.09	-58.60	-0.77%
18 Jun 2024	7628.80	7636.69	7641.12	7564.02	57.23	0.76%
17 Jun 2024	7571.57	7539.03	7580.94	7482.38	68.30	0.91%
14 Jun 2024	7503.27	7685.50	7686.89	7464.84	-204.75	-2.66%
13 Jun 2024	7708.02	7855.37	7858.32	7692.72	-156.68	-1.99%
12 Jun 2024	7864.70	7813.77	7875.18	7802.01	75.49	0.97%
11 Jun 2024	7789.21	7921.09	7931.72	7759.84	-104.77	-1.33%
10 Jun 2024	7893.98	7812.52	7893.98	7812.52	-107.82	-1.35%
07 Jun 2024	8001.80	8046.92	8048.59	7943.29	-38.32	-0.48%
06 Jun 2024	8040.12	8044.29	8055.52	8015.69	33.55	0.42%
05 Jun 2024	8006.57	7983.03	8036.40	7957.92	68.67	0.87%
04 Jun 2024	7937.90	7974.44	7984.25	7914.27	-60.12	-0.75%
03 Jun 2024	7998.02	8069.62	8072.31	7995.08	5.15	0.06%
31 May 2024	7992.87	7972.55	7996.89	7960.17	14.36	0.18%
30 May 2024	7978.51	7914.85	7981.08	7914.17	43.48	0.55%
29 May 2024	7935.03	8033.56	8040.03	7926.42	-122.77	-1.52%
28 May 2024	8057.80	8134.72	8148.76	8041.02	-74.69	-0.92%
27 May 2024	8132.49	8088.34	8132.49	8086.76	37.52	0.46%
24 May 2024	8094.97	8053.79	8104.07	8042.30	-7.36	-0.09%
23 May 2024	8102.33	8104.31	8135.81	8082.48	10.22	0.13%
22 May 2024	8092.11	0.00	8128.58	8078.50	-49.35	-0.61%
21 May 2024	8141.46	8163.17	8167.50	8097.98	-54.51	-0.67%
20 May 2024	8195.97	8178.63	8221.30	8175.46	28.47	0.35%
17 May 2024	8167.50	8176.79	8192.92	8135.80	-20.99	-0.26%
16 May 2024	8188.49	8239.77	8239.77	8183.19	-51.50	-0.63%
15 May 2024	8239.99	8241.68	8253.10	8203.40	14.19	0.17%
14 May 2024	8225.80	8213.81	8233.18	8187.69	16.52	0.20%
13 May 2024	8209.28	0.00	0.00	0.00	-9.86	-0.12%
10 May 2024	8219.14	8232.65	8259.19	8211.20	31.49	0.38%
09 May 2024	8187.65	8123.92	8191.92	8114.88	56.24	0.69%
08 May 2024	8131.41	8093.62	8157.48	8089.28	55.73	0.69%
07 May 2024	8075.68	8036.75	8077.64	8006.31	79.04	0.99%
06 May 2024	7996.64	7975.86	8033.23	7961.45	39.07	0.49%
03 May 2024	7957.57	7943.87	8003.95	7921.21	42.92	0.54%
02 May 2024	7914.65	7954.01	7956.52	7908.63	-70.28	-0.88%
30 Apr 2024	7984.93	8073.64	8081.71	7971.80	-80.22	-0.99%
29 Apr 2024	8065.15	0.00	0.00	0.00	-23.09	-0.29%
26 Apr 2024	8088.24	8072.23	8114.63	8024.62	71.59	0.89%
25 Apr 2024	8016.65	0.00	0.00	0.00	-75.21	-0.93%
24 Apr 2024	8091.86	8105.22	8146.96	8078.77	-13.92	-0.17%
23 Apr 2024	8105.78	8064.32	8111.17	8052.57	65.42	0.81%
22 Apr 2024	8040.36	8068.14	8071.81	8007.45	17.95	0.22%
19 Apr 2024	8022.41	7971.68	8039.48	7946.84	-0.85	-0.01%
18 Apr 2024	8023.26	8013.91	8039.19	7976.40	41.75	0.52%
17 Apr 2024	7981.51	7958.52	8060.99	7958.00	48.90	0.62%
16 Apr 2024	7932.61	7899.36	7975.96	7899.36	-112.50	-1.40%
15 Apr 2024	8045.11	8051.26	8126.38	8028.84	34.28	0.43%
12 Apr 2024	8010.83	8092.45	8118.02	7980.39	-12.91	-0.16%
11 Apr 2024	8023.74	8048.16	8092.82	7974.06	-21.64	-0.27%
10 Apr 2024	8045.38	8101.04	8101.47	7976.01	-3.79	-0.05%
09 Apr 2024	8049.17	8090.47	8103.20	8032.27	-70.13	-0.86%
08 Apr 2024	8119.30	8050.02	8145.22	8049.51	57.99	0.72%
05 Apr 2024	8061.31	8050.25	8062.01	8019.29	-90.24	-1.11%
04 Apr 2024	8151.55	8154.41	8189.66	8137.98	-1.68	-0.02%
03 Apr 2024	8153.23	8144.96	8160.04	8120.95	23.18	0.29%
02 Apr 2024	8130.05	8195.65	8253.05	8121.39	-75.76	-0.92%
28 Mar 2024	8205.81	8216.77	8253.59	8205.81	1.00	0.01%
27 Mar 2024	8204.81	8186.07	8230.38	8174.26	20.06	0.25%
26 Mar 2024	8184.75	8160.64	8188.53	8136.64	33.15	0.41%
25 Mar 2024	8151.60	8147.80	8165.95	8101.83	-0.32	0.00%
22 Mar 2024	8151.92	8149.23	8179.32	8129.17	-27.80	-0.34%
21 Mar 2024	8179.72	8228.71	8229.25	8139.52	18.31	0.22%
20 Mar 2024	8161.41	8149.71	8168.23	8125.65	-39.64	-0.48%
19 Mar 2024	8201.05	8145.50	8202.36	8140.60	52.91	0.65%
18 Mar 2024	8148.14	8175.98	8184.34	8134.14	-16.21	-0.20%
15 Mar 2024	8164.35	8163.19	8212.69	8155.69	2.93	0.04%
14 Mar 2024	8161.42	8158.27	8218.07	8153.69	23.84	0.29%
13 Mar 2024	8137.58	8104.34	8156.64	8090.31	50.10	0.62%
12 Mar 2024	8087.48	8052.16	8094.07	8000.23	67.75	0.84%
11 Mar 2024	8019.73	7985.37	8025.41	7984.06	-8.28	-0.10%
08 Mar 2024	8028.01	8018.10	8048.09	8008.04	11.79	0.15%
07 Mar 2024	8016.22	7925.41	8029.37	7905.41	61.48	0.77%
06 Mar 2024	7954.74	7925.79	7969.45	7919.37	21.92	0.28%
05 Mar 2024	7932.82	7946.89	7963.96	7923.71	-23.59	-0.30%
04 Mar 2024	7956.41	7934.35	7956.41	7916.71	22.24	0.28%
01 Mar 2024	7934.17	7950.66	7964.78	7900.48	6.74	0.09%
29 Feb 2024	7927.43	7972.86	7977.68	7927.43	-26.96	-0.34%
28 Feb 2024	7954.39	7947.23	7956.73	7931.67	5.99	0.08%
27 Feb 2024	7948.40	7926.68	7955.48	7917.08	18.58	0.23%
26 Feb 2024	7929.82	7950.15	7953.15	7922.89	-36.86	-0.46%
23 Feb 2024	7966.68	7921.95	7976.40	7907.84	55.08	0.70%
22 Feb 2024	7911.60	7875.88	7923.96	7855.01	99.51	1.27%
21 Feb 2024	7812.09	7802.04	7821.93	7788.68	16.87	0.22%
20 Feb 2024	7795.22	7764.50	7804.54	7757.49	26.67	0.34%
19 Feb 2024	7768.55	7742.87	7769.13	7727.96	0.37	0.00%
16 Feb 2024	7768.18	7774.39	7800.91	7756.58	24.76	0.32%
15 Feb 2024	7743.42	7724.49	7752.35	7724.49	66.07	0.86%
14 Feb 2024	7677.35	7610.06	7681.03	7610.06	52.04	0.68%
13 Feb 2024	7625.31	7689.05	7691.19	7598.02	-64.49	-0.84%
12 Feb 2024	7689.80	7674.14	7693.08	7663.38	42.28	0.55%
09 Feb 2024	7647.52	7652.45	7668.19	7617.74	-18.11	-0.24%
08 Feb 2024	7665.63	7628.60	7685.46	7607.46	54.37	0.71%
07 Feb 2024	7611.26	7632.84	7652.85	7610.18	-27.71	-0.36%
06 Feb 2024	7638.97	7634.19	7641.63	7592.09	49.01	0.65%
05 Feb 2024	7589.96	7591.77	7606.12	7558.23	-2.30	-0.03%
02 Feb 2024	7592.26	7624.45	7644.13	7588.50	3.51	0.05%
01 Feb 2024	7588.75	7590.15	7620.93	7570.07	-68.00	-0.89%
31 Jan 2024	7656.75	7691.66	7702.95	7653.45	-20.72	-0.27%
30 Jan 2024	7677.47	7660.65	7686.03	7644.73	36.66	0.48%
29 Jan 2024	7640.81	7643.04	7649.19	7620.53	6.67	0.09%
26 Jan 2024	7634.14	7555.05	7645.74	7553.65	169.94	2.28%
25 Jan 2024	7464.20	7448.05	7466.27	7410.89	8.56	0.11%
24 Jan 2024	7455.64	7414.76	7466.92	7403.87	67.60	0.91%
23 Jan 2024	7388.04	7449.38	7449.38	7373.22	-25.21	-0.34%
22 Jan 2024	7413.25	7436.61	7453.21	7390.68	41.61	0.56%
19 Jan 2024	7371.64	7446.82	7446.82	7350.68	-29.71	-0.40%
18 Jan 2024	7401.35	7346.71	7409.64	7326.45	82.66	1.13%
17 Jan 2024	7318.69	7313.26	7323.25	7281.10	-79.31	-1.07%
16 Jan 2024	7398.00	7364.11	7399.29	7343.52	-13.68	-0.18%
15 Jan 2024	7411.68	7467.80	7479.27	7401.07	-53.46	-0.72%
12 Jan 2024	7465.14	7412.68	7478.66	7408.46	77.52	1.05%
11 Jan 2024	7387.62	7466.11	7479.42	7382.88	-38.46	-0.52%
10 Jan 2024	7426.08	7428.26	7454.32	7409.53	-0.54	-0.01%
09 Jan 2024	7426.62	7457.26	7460.18	7400.62	-23.62	-0.32%
08 Jan 2024	7450.24	7406.24	7451.17	7376.20	29.55	0.40%
05 Jan 2024	7420.69	7398.40	7441.10	7350.30	-29.94	-0.40%
04 Jan 2024	7450.63	7419.85	7455.37	7410.18	38.77	0.52%
03 Jan 2024	7411.86	7522.81	7532.60	7380.06	-119.00	-1.58%
02 Jan 2024	7530.86	7577.33	7610.10	7482.06	-12.32	-0.16%
29 Dec 2023	7543.18	7547.53	7569.92	7530.93	8.02	0.11%
28 Dec 2023	7535.16	7591.85	7593.96	7531.71	-36.66	-0.48%
27 Dec 2023	7571.82	7580.97	7603.27	7560.54	3.00	0.04%
22 Dec 2023	7568.82	7560.97	7589.00	7557.58	-2.58	-0.03%
21 Dec 2023	7571.40	7557.16	7574.71	7537.81	-12.03	-0.16%
20 Dec 2023	7583.43	7595.25	7604.96	7552.29	8.76	0.12%
19 Dec 2023	7574.67	7560.57	7579.86	7553.08	5.81	0.08%
18 Dec 2023	7568.86	7563.31	7580.64	7548.18	-28.05	-0.37%
15 Dec 2023	7596.91	7607.92	7641.91	7587.68	21.06	0.28%
14 Dec 2023	7575.85	7626.54	7653.99	7547.00	44.63	0.59%
13 Dec 2023	7531.22	7542.10	7579.25	7529.11	-12.33	-0.16%
12 Dec 2023	7543.55	7557.32	7582.47	7542.53	-7.98	-0.11%
11 Dec 2023	7551.53	7534.23	7559.95	7527.58	24.98	0.33%
08 Dec 2023	7526.55	7441.00	7545.68	7437.97	98.03	1.32%
07 Dec 2023	7428.52	7424.82	7436.95	7415.66	-7.47	-0.10%
06 Dec 2023	7435.99	7400.21	7455.00	7384.99	49.00	0.66%
05 Dec 2023	7386.99	7320.49	7392.64	7320.49	54.40	0.74%
04 Dec 2023	7332.59	7331.80	7354.32	7313.71	-13.56	-0.18%
01 Dec 2023	7346.15	7336.55	7360.10	7313.19	35.38	0.48%
30 Nov 2023	7310.77	7276.87	7321.47	7255.04	43.13	0.59%
29 Nov 2023	7267.64	7241.41	7296.40	7241.41	17.51	0.24%
28 Nov 2023	7250.13	7230.74	7253.42	7213.74	-15.36	-0.21%
27 Nov 2023	7265.49	7292.91	7307.67	7265.49	-27.31	-0.37%
24 Nov 2023	7292.80	7275.00	7298.91	7268.58	14.87	0.20%
23 Nov 2023	7277.93	7274.25	7285.29	7263.67	17.20	0.24%
22 Nov 2023	7260.73	7252.01	7274.77	7243.83	31.28	0.43%
21 Nov 2023	7229.45	7231.04	7248.06	7214.39	-17.48	-0.24%
20 Nov 2023	7246.93	7242.40	7267.04	7236.02	13.02	0.18%

Data Source: Yahoo

Constituents of the CAC 40

	Name	Price	Difference	Change%	PB Ratio	PE Ratio	Weightage (%)
	LVMH
	Total
	Sanofi
	L’Oreal
	Schneider Electric
	Air Liquide
	BNP Paribas
	Airbus
	Kering
	AXA
	Vinci
	ESSILORLUXOTTICA
	Danone
	Safran
	Pernod Ricard
	Stellantis
	Hermes
	Vivendi
	Saint-Gobain
	Dassault Systemes
	Capgemini
	Michelin
	Engie
	Legrand
	STMicroelectronics
	Orange
	Teleperformance
	Société Générale
	ArcelorMittal
	Worldline
	Crédit Agricole
	Alstom
	Veolia Environ
	Publicis Groupe
	Carrefour
	Unibail
	Thales
	Bouygues
	Renault
	ATOS

CAC 40 - Historical Chart

MAX

Name	Price	Difference	Change%

FAQs

What is the CAC 40 methodology?

The index also gives a general idea of the direction of the Euronext Paris, the largest stock exchange in France formerly known as the Paris Bourse. The CAC 40 represents a capitalization-weighted measure of the 40 most significant values among the 100 highest market caps on the exchange.

What is the weighting method of CAC 40?

Weighting. The CAC 40 is a capitalization-weighted index. The number of shares issued (used to calculate the market cap and hence the index weight) of a company is reviewed quarterly, on the third Friday of March, June, September and December.

How is the CAC 40 index calculated?

The value of the CAC 40 index is determined using a market-capitalization-weighted formula that is float-adjusted, which means that only the shares that are available for trading in the secondary market are used to determine the index weighting.

What does CAC 40 stand for?

CAC 40 (which stands for Cotation Assistee en Continu or “continuous assisted trading”) is used as a benchmark index for funds investing in the French stock market.

Holidays

CAC 40 - Historical Data

20/11 Close - EUR - Since it Started (1985 OCT)

- Last 30 Years Annual Avg 6.64%

- Annual Avg 6.66%

Data Source: Yahoo

CAC 40 - Historical Chart

CAC 40 - Historical Data

Data Source: Yahoo

Constituents of the CAC 40

CAC 40 - Historical Chart

FAQs

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator