Breaking News

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

CAC 40 Gross Total Return (PX1GR)

Paris

Add to/Remove from a Portfolio Add to Portfolio

18,880.86 +35.35 +0.19%

27/09 - Delayed Data. Currency in EUR ( Disclaimer )

Type: Index

Market: France

# Components: 39

Underlying: CAC 40

Volume: -
Open: 18,974.35
Day's Range: 18,869.98 - 18,988.29

General
Chart
- Streaming Chart
- Interactive Chart
Technical
- Technical Analysis
Forum

CAC 40 Gross Total Return Historical Data

Get free historical data for CAC 40 GR. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Sep 27, 2021	18,880.86	18,974.35	18,988.29	18,869.98	-	0.19%
Sep 24, 2021	18,845.51	18,951.31	18,959.59	18,808.51	-	-0.95%
Sep 23, 2021	19,025.82	18,994.88	19,073.58	18,927.53	-	0.98%
Sep 22, 2021	18,841.36	18,770.67	18,856.44	18,724.78	-	1.29%
Sep 21, 2021	18,602.14	18,491.59	18,651.48	18,491.59	-	1.61%
Sep 20, 2021	18,307.29	18,291.94	18,350.62	18,119.59	-	-1.74%
Sep 17, 2021	18,631.25	18,941.09	18,991.07	18,578.61	-	-0.79%
Sep 16, 2021	18,779.84	18,754.68	18,895.59	18,750.27	-	0.59%
Sep 15, 2021	18,669.34	18,871.29	18,883.86	18,650.62	-	-1.04%
Sep 14, 2021	18,866.01	18,920.51	18,934.35	18,754.14	-	-0.36%
Sep 13, 2021	18,933.94	18,967.51	19,061.75	18,916.70	-	0.20%
Sep 10, 2021	18,896.63	19,020.15	19,063.82	18,860.57	-	-0.31%
Sep 09, 2021	18,956.03	18,769.15	19,023.00	18,730.24	-	0.24%
Sep 08, 2021	18,911.13	18,967.72	19,033.53	18,797.96	-	-0.85%
Sep 07, 2021	19,073.29	19,088.28	19,138.70	19,059.90	-	-0.26%
Sep 06, 2021	19,122.71	19,011.70	19,159.31	19,000.65	-	0.80%
Sep 03, 2021	18,970.98	19,164.92	19,164.92	18,906.89	-	-1.08%
Sep 02, 2021	19,178.24	19,150.16	19,221.49	19,133.12	-	0.06%
Sep 01, 2021	19,165.81	19,102.69	19,239.45	19,084.91	-	1.18%
Aug 31, 2021	18,943.15	18,979.09	19,022.44	18,860.14	-	-0.11%
Aug 30, 2021	18,963.35	18,971.81	18,992.34	18,929.38	-	0.08%

Highest: 19,239.45

Lowest: 18,119.59

Difference: 1,119.86

Average: 18,884.03

Change %: -0.35

My Sentiments

What is your sentiment on CAC 40 Gross TR?

Vote to see community's results!

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

CAC 40 Gross Total Return Discussions

Write your thoughts about CAC 40 Gross Total Return

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
						<a href="javascript:void(0);" id="commentFlag_{commentID}">
							<span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
						</a>
					</div>
				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All derived (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

More Categories

1D1W1M6M1Y5YMax

US 30	34,838.5	-30.9	-0.09%
US 500	4,429.3	-13.8	-0.31%
Dow Jones	34,869.37	+71.37	+0.21%
S&P 500	4,443.11	-12.37	-0.28%
Nasdaq	14,970.0	-77.7	-0.52%
S&P 500 VIX	18.76	+0.00	+0.00%
Dollar Index	93.608	+0.227	+0.24%

Crude Oil WTI	76.27	+0.82	+1.09%
Brent Oil	79.52	+0.80	+1.02%
Natural Gas	6.149	+0.289	+4.93%
Gold	1,740.20	-11.80	-0.67%
Silver	22.372	-0.322	-1.42%
Copper	4.2817	+0.0020	+0.05%
US Soybeans	1,283.88	-4.12	-0.32%

SPDR S&P 500	442.64	-1.27	-0.29%
iShares Russell 2000	226.44	+3.39	+1.52%
Invesco QQQ Trust	370.35	-2.98	-0.80%
Direxion Daily Junior Gold Miners Bull 2X Shares	54.59	-0.20	-0.36%
iShares Silver	20.94	+0.23	+1.11%
ProShares Ultra VIX Short-Term Futures	20.74	+0.25	+1.22%
ProShares UltraPro QQQ	138.37	-3.42	-2.41%

Apple	145.37	-1.55	-1.05%
Alphabet A	2,821.4	-22.9	-0.80%
Tesla	791.36	+16.97	+2.19%
Amazon.com	3,405.80	-19.72	-0.58%
Netflix	592.64	+0.25	+0.04%
Facebook	353.58	+0.62	+0.18%
Bank of America	43.26	+1.12	+2.66%

More Categories

Timeframe

Apple

145.37

-1.55 -1.05%

Summary

Strong Sell

Moving Averages:

Buy 0

Sell 12

Indicators:

Buy 2

Sell 8

EUR/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

GBP/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

USD/JPY

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

AUD/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

USD/CAD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

EUR/JPY

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

EUR/CHF

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Gold

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Silver

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Copper

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Crude Oil WTI

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Brent Oil

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Natural Gas

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

US Coffee C

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Dow Jones

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Nasdaq 100

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

S&P 500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

DAX

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

FTSE 100

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

CAC 40

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Nikkei 225

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BTC/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ETH/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BCH/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

IOTA/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

LTC/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

XRP/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BTC/EUR

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

DASH/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Apple

145.37

-1.55 -1.05%

Summary

Strong Sell

Moving Averages:

Buy 0

Sell 12

Indicators:

Buy 2

Sell 8

Alphabet A

2,821.4

-22.9 -0.80%

Summary

Strong Sell

Moving Averages:

Buy 0

Sell 12

Indicators:

Buy 0

Sell 9

Tesla

791.36

+16.97 +2.19%

Summary

Strong Sell

Moving Averages:

Buy 4

Sell 8

Indicators:

Buy 0

Sell 7

Amazon.com

3,405.80

-19.72 -0.58%

Summary

Neutral

Moving Averages:

Buy 8

Sell 4

Indicators:

Buy 3

Sell 4

Facebook

353.58

+0.62 +0.18%

Summary

Sell

Moving Averages:

Buy 6

Sell 6

Indicators:

Buy 3

Sell 6

NVIDIA

216.60

-4.21 -1.91%

Summary

Strong Sell

Moving Averages:

Buy 1

Sell 11

Indicators:

Buy 2

Sell 7

Alibaba ADR

150.18

+5.10 +3.52%

Summary

Sell

Moving Averages:

Buy 6

Sell 6

Indicators:

Buy 1

Sell 7

U.S. 2Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 5Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 10Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 30Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Euro Bund

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

US 10Y T-Note

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Japan Govt. Bond

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

UK Gilt

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

SPDR DJIA

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

iShares Russell 1000 Growth

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

iShares Russell 2000

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Invesco QQQ Trust

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

SPDR S&P 500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ProShares UltraShort S&P500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ProShares UltraShort QQQ

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Apple	145.37	Strong Sell
Alphabet A	2,821.4	Strong Sell
Tesla	791.36	Strong Sell
Amazon.com	3,405.80	Neutral
Facebook	353.58	Sell
NVIDIA	216.60	Strong Sell
Alibaba ADR	150.18	Sell

		Dow Jones
		Nasdaq 100
		S&P 500
		DAX
		FTSE 100
		CAC 40
		Nikkei 225

		Gold
		Silver
		Copper
		Crude Oil WTI
		Brent Oil
		Natural Gas
		US Coffee C

		EUR/USD
		GBP/USD
		USD/JPY
		AUD/USD
		USD/CAD
		EUR/JPY
		EUR/CHF

Recent Quotes

	Name	Price	Chg.	Chg. %
	CAC 40 Gross TR	18,880.86	+35.35	+0.19%

Market Movers

Name	Last	Chg. %	Vol.
AAPL	145.37	-1.05%	72.21M
AMD	108.16	+2.23%	51.75M
TSLA	791.36	+2.19%	27.72M
MSFT	294.17	-1.73%	23.37M
FB	353.58	+0.18%	15.16M
MRNA	408.84	-4.95%	13.27M
AMZN	3,405.80	-0.58%	3.57M

Name	Last	Chg. %	Vol.
COG	22.06	+8.46%	12.22M
XEC	88.25	+8.43%	1.92M
FANG	95.48	+7.62%	3.87M
OXY	30.19	+7.44%	26.00M
MRO	13.66	+6.30%	26.99M
APA	23.26	+6.16%	17.05M
DVN	35.00	+5.77%	16.99M

Name	Last	Chg. %	Vol.
GRMN	162.61	-5.80%	1.00M
MELI	1,768.15	-5.43%	508.50K
TEAM	391.89	-5.33%	1.41M
IQV	248.14	-5.15%	1.24M
MTD	1,477.96	-5.07%	96.34K
MRNA	408.84	-4.95%	13.27M
OKTA	241.46	-4.72%	1.76M

Webinars

The Realistic Way to Make Quick Returns from the Current Market in the Next 8 Weeks Thursday, September 30, 2021 | 05:00AM EDT