U.S. markets closed

EURONEXT 100 (^N100)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
944.55-3.56 (-0.38%)
At close: 6:01PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2020944.55944.55944.55944.55944.55227,955,300
Sep 24, 2020948.11948.11948.11948.11948.11247,820,700
Sep 23, 2020957.01957.01957.01957.01957.01221,774,300
Sep 22, 2020949.99949.99949.99949.99949.99234,950,700
Sep 21, 2020976.75976.75946.40949.49949.49324,296,800
Sep 18, 2020982.77982.77982.77982.77982.77534,563,100
Sep 17, 2020992.06992.06992.06992.06992.06208,782,600
Sep 16, 2020996.041,001.41992.20998.92998.92203,515,000
Sep 15, 2020992.21999.32989.23995.97995.97186,240,300
Sep 14, 2020995.47998.02988.76991.25991.25145,238,100
Sep 11, 2020985.97991.75981.99988.06988.06180,298,400
Sep 10, 2020988.97992.74982.90986.47986.47183,087,800
Sep 09, 2020974.58990.97973.94988.89988.89222,339,700
Sep 08, 2020988.06989.31964.94973.47973.47227,817,000
Sep 07, 2020976.71990.37976.71988.89988.89151,562,700
Sep 04, 2020979.97994.88966.65974.02974.02267,543,800
Sep 03, 20201,005.511,012.24981.81986.76986.76231,644,800
Sep 02, 2020987.441,003.67985.75997.42997.42203,046,400
Sep 01, 2020986.11990.13972.91981.28981.28216,715,700
Aug 31, 20201,000.421,002.31978.93979.97979.97229,320,600
Aug 28, 2020999.26999.28986.57991.54991.54173,554,600
Aug 27, 20201,004.821,004.82996.55996.84996.84163,789,200
Aug 26, 2020990.451,003.58987.991,003.441,003.44139,645,700
Aug 25, 2020995.101,003.07992.00992.37992.37181,814,200
Aug 24, 2020982.38993.81982.38992.27992.27166,605,400
Aug 21, 2020975.61978.82960.71971.82971.82188,197,900
Aug 20, 2020974.02977.68968.95972.50972.50160,560,100
Aug 19, 2020977.85985.67976.10985.67985.67148,957,600
Aug 18, 2020982.86991.06977.49980.25980.25158,003,600
Aug 17, 2020986.23989.29978.80986.21986.21134,256,500
Aug 14, 2020995.41995.41976.81984.47984.47184,334,400
Aug 13, 20201,002.021,005.14998.02999.29999.29206,407,800
Aug 12, 2020991.861,008.20991.101,005.711,005.71217,726,000
Aug 11, 2020981.30997.81980.90993.70993.70250,570,700
Aug 10, 2020974.40979.32968.77973.11973.11170,760,900
Aug 07, 2020968.21974.58964.87972.95972.95178,834,700
Aug 06, 2020979.29984.10968.63972.82972.82213,597,000
Aug 05, 2020979.87986.30978.22981.70981.70208,511,200
Aug 04, 2020977.04980.16967.00973.30973.30216,172,000
Aug 03, 2020956.19974.66949.94971.31971.31232,805,400
Jul 31, 2020969.99976.57954.26954.26954.26288,781,800
Jul 30, 2020988.67988.67956.22966.08966.08306,775,400
Jul 29, 2020985.41990.92985.16987.09987.09186,623,500
Jul 28, 2020982.78986.63977.25984.90984.90188,959,900
Jul 27, 2020983.90987.32978.98983.70983.70187,733,300
Jul 24, 2020992.39992.58981.22986.95986.95178,936,600
Jul 23, 20201,009.841,013.351,002.541,005.271,005.27198,488,200
Jul 22, 20201,015.811,016.031,002.061,003.791,003.79211,548,800
Jul 21, 20201,021.031,028.531,016.511,017.791,017.79239,351,000
Jul 20, 20201,004.531,013.71995.941,012.811,012.81182,411,700
Jul 17, 20201,009.751,010.281,003.341,006.221,006.22217,387,800
Jul 16, 20201,006.221,010.971,000.531,008.601,008.60180,863,000
Jul 15, 20201,005.471,019.961,003.801,013.361,013.36242,905,900
Jul 14, 2020994.68997.48985.13997.48997.48227,837,300
Jul 13, 20201,005.011,008.77995.851,007.971,007.97188,415,200
Jul 10, 2020980.13994.51978.82993.70993.70200,999,300
Jul 09, 2020999.881,001.31983.58985.33985.33209,265,400
Jul 08, 2020998.291,004.18992.65994.93994.93211,737,800
Jul 07, 20201,003.601,003.73995.721,002.641,002.64202,133,600
Jul 06, 20201,011.851,012.891,002.981,008.051,008.05224,021,000
Jul 03, 20201,000.241,001.90988.97992.87992.87153,576,000
Jul 02, 2020985.181,001.61983.85998.32998.32285,914,000
Jul 01, 2020977.63982.97962.36977.13977.13239,573,400
Jun 30, 2020979.86981.65969.94976.54976.54269,337,000
Jun 29, 2020967.72981.50963.71975.60975.60236,239,600
Jun 26, 2020980.50988.98970.51971.07971.07-
Jun 25, 2020962.72975.79950.31972.26972.26267,667,200
Jun 24, 2020988.35991.01965.00965.00965.00258,651,800
Jun 23, 2020985.84999.11984.45993.85993.85260,898,500
Jun 22, 2020976.11990.42971.86979.67979.67218,999,400
Jun 19, 2020988.11994.31984.92985.42985.42579,360,400
Jun 18, 2020982.55991.55973.55980.97980.97262,267,400
Jun 17, 2020977.86990.22977.61985.62985.62291,121,300
Jun 16, 2020969.63986.91965.53977.45977.45352,573,300
Jun 15, 2020931.16953.18926.94948.84948.84296,765,800
Jun 12, 2020940.89969.14937.52953.39953.39326,070,200
Jun 11, 2020966.69971.65947.73947.73947.73399,508,600
Jun 10, 20201,000.131,006.76987.93989.21989.21308,925,100
Jun 09, 20201,010.001,012.29987.38995.21995.21394,651,600
Jun 08, 20201,006.531,014.201,003.091,007.551,007.55397,581,900
Jun 05, 2020994.581,015.10994.511,014.741,014.74454,929,800
Jun 04, 2020982.77992.75978.28986.66986.66352,651,500
Jun 03, 2020967.75988.98967.63988.16988.16394,356,700
Jun 02, 2020950.73962.10948.08958.97958.97313,567,100
Jun 01, 2020945.78945.78934.40943.48943.48209,946,500
May 29, 2020935.35941.04928.31930.25930.25522,157,500
May 28, 2020932.64944.62930.17943.02943.02318,602,500
May 27, 2020921.19931.13917.94927.24927.24425,476,600
May 26, 2020917.52921.27913.30919.37919.37322,679,600
May 25, 2020897.81907.89893.02907.89907.89149,948,500
May 22, 2020877.96894.31875.25890.87890.87261,536,900
May 21, 2020889.99900.92888.33890.86890.86224,353,600
May 20, 2020886.19902.58880.86902.29902.29268,111,500
May 19, 2020901.06901.06883.34890.14890.14358,410,900
May 18, 2020873.68898.00872.77896.62896.62293,646,700
May 15, 2020866.04869.35854.40858.52858.52301,423,700
May 14, 2020862.55866.56843.63856.16856.16335,160,000
May 13, 2020883.53885.04872.79874.29874.29287,385,400
May 12, 2020892.11897.66889.74893.34893.34263,041,900
May 11, 2020904.83906.73888.92895.57895.57219,111,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...