U.S. Markets open in 30 mins.

EURONEXT 100 (^N100)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
1,018.32-0.40 (-0.04%)
As of 2:45PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20171,016.891,019.301,016.661,018.321,018.32-
Sep 18, 20171,019.721,022.141,017.531,018.731,018.73142,456,900
Sep 15, 20171,018.651,020.421,014.581,016.051,016.05-
Sep 14, 20171,016.491,021.261,016.261,019.941,019.94-
Sep 13, 20171,014.931,020.061,014.271,018.271,018.27-
Sep 12, 20171,013.901,017.971,012.561,016.081,016.08-
Sep 11, 20171,005.431,011.471,005.301,010.921,010.92-
Sep 08, 2017995.921,000.61994.75999.89999.89-
Sep 07, 2017998.051,002.53994.85998.82998.82-
Sep 06, 2017987.84997.40986.82995.08995.08-
Sep 05, 2017995.44999.22991.60992.58992.58-
Sep 04, 2017991.20996.22991.20994.09994.0999,843,900
Sep 01, 2017997.091,000.08996.58997.51997.51-
Aug 31, 2017989.88994.85987.31991.62991.62-
Aug 30, 2017984.63987.71982.61985.74985.74-
Aug 29, 2017978.97980.47971.74979.03979.03-
Aug 28, 2017987.66992.28985.10987.23987.23-
Aug 25, 2017995.62998.37991.78992.50992.50-
Aug 24, 2017997.22998.55994.81994.89994.89-
Aug 23, 2017997.841,001.48993.31995.01995.01-
Aug 22, 2017995.29999.81993.91999.22999.22-
Aug 21, 2017992.50995.10987.70990.92990.92-
Aug 18, 2017994.56996.29989.15995.81995.81-
Aug 17, 20171,004.411,007.921,001.371,002.741,002.74-
Aug 16, 20171,003.171,009.321,002.671,006.381,006.38-
Aug 15, 2017999.891,002.43996.66999.60999.60-
Aug 14, 2017990.44998.98989.87996.46996.46-
Aug 11, 2017990.23991.15984.11986.18986.18-
Aug 10, 20171,001.961,003.08993.60996.81996.81-
Aug 09, 20171,009.481,009.50999.511,003.401,003.40-
Aug 08, 20171,011.981,017.091,010.541,015.361,015.36-
Aug 07, 20171,013.181,014.401,010.291,013.021,013.02-
Aug 04, 2017999.171,014.06998.441,012.151,012.15-
Aug 03, 2017994.631,002.85992.351,001.271,001.27-
Aug 02, 20171,001.841,002.71994.95996.93996.93-
Aug 01, 2017999.911,003.99994.641,000.631,000.63-
Jul 31, 2017999.921,003.29995.39995.78995.78-
Jul 28, 20171,004.661,004.66996.761,000.741,000.74-
Jul 27, 20171,008.571,014.281,007.991,011.781,011.78-
Jul 26, 20171,001.281,010.511,001.051,007.811,007.81-
Jul 25, 2017995.681,006.24995.681,000.351,000.35-
Jul 24, 2017997.35997.53989.49994.56994.56-
Jul 21, 20171,005.871,009.48991.73995.24995.24-
Jul 20, 20171,012.311,016.101,004.041,007.491,007.49-
Jul 19, 20171,004.761,008.451,001.421,008.451,008.45-
Jul 18, 20171,007.531,009.59998.07999.91999.91-
Jul 17, 20171,010.401,011.821,006.011,008.981,008.98-
Jul 14, 20171,008.161,009.231,005.401,008.731,008.73-
Jul 13, 20171,004.541,010.141,003.141,006.821,006.82-
Jul 12, 2017992.121,006.15992.121,002.891,002.89-
Jul 11, 2017994.60996.54987.94988.94988.94-
Jul 10, 2017992.38996.01990.35993.64993.64-
Jul 07, 2017989.78990.33986.01989.64989.64-
Jul 06, 2017994.96995.24982.56989.76989.76-
Jul 05, 2017994.39997.13991.21995.30995.30-
Jul 04, 2017993.90998.67993.22994.59994.59-
Jul 03, 2017991.20998.88991.20997.99997.99-
Jun 30, 2017991.59998.33985.74986.22986.22-
Jun 29, 20171,012.311,013.30988.93990.84990.84-
Jun 28, 20171,007.211,013.491,001.241,009.351,009.35-
Jun 27, 20171,017.421,017.901,009.501,011.891,011.89-
Jun 26, 20171,019.341,025.261,018.931,019.381,019.38-
Jun 23, 20171,015.271,016.991,010.461,013.911,013.91-
Jun 22, 20171,014.341,017.611,009.571,017.271,017.27-
Jun 21, 20171,017.701,019.051,009.111,017.541,017.54-
Jun 20, 20171,028.801,030.931,021.371,021.371,021.37-
Jun 19, 20171,024.651,028.641,023.861,025.461,025.46-
Jun 16, 20171,013.431,018.931,012.831,017.291,017.29-
Jun 15, 20171,012.381,012.381,002.111,009.261,009.26-
Jun 14, 20171,019.681,025.891,013.781,013.781,013.78-
Jun 13, 20171,014.371,018.131,012.851,016.171,016.17-
Jun 12, 20171,020.671,021.071,010.761,011.881,011.88-
Jun 09, 20171,019.181,026.911,018.031,023.831,023.83-
Jun 08, 20171,019.571,022.701,016.431,017.591,017.59-
Jun 07, 20171,018.201,028.571,016.601,019.631,019.63-
Jun 06, 20171,020.521,023.211,016.861,018.691,018.69-
Jun 05, 20171,029.871,030.921,024.141,025.141,025.14-
Jun 02, 20171,031.901,036.911,028.251,030.431,030.43-
Jun 01, 20171,020.821,027.691,020.401,026.591,026.59-
May 31, 20171,022.661,027.971,019.881,019.991,019.99-
May 30, 20171,019.701,023.771,017.851,022.641,022.64-
May 29, 20171,026.301,027.421,024.451,026.461,026.4688,040,000
May 26, 20171,026.181,028.061,019.451,028.061,028.06-
May 25, 20171,031.111,031.691,024.951,028.141,028.14-
May 24, 20171,026.661,029.131,024.981,027.781,027.78-
May 23, 20171,022.431,030.431,021.781,028.021,028.02-
May 22, 20171,026.291,027.321,023.201,024.551,024.55-
May 19, 20171,020.601,026.431,019.561,026.041,026.04-
May 18, 20171,024.251,026.521,011.291,018.401,018.40-
May 17, 20171,036.041,040.371,024.271,027.521,027.52-
May 16, 20171,040.671,043.671,039.271,042.541,042.54-
May 15, 20171,042.031,042.951,037.801,042.641,042.64-
May 12, 20171,037.561,041.311,036.171,041.311,041.31-
May 11, 20171,042.921,042.921,033.191,036.991,036.99-
May 10, 20171,039.451,041.121,036.721,040.931,040.93-
May 09, 20171,040.451,042.391,039.651,040.271,040.27-
May 08, 20171,045.011,045.011,035.631,038.091,038.09-
May 05, 20171,028.451,043.241,028.451,043.241,043.24-
May 04, 20171,023.881,033.251,022.061,033.251,033.25-
May 03, 20171,016.341,018.471,015.421,018.471,018.47-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...