^N100 - EURONEXT 100

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20171,047.451,049.081,044.341,045.491,045.49220,017,100
Dec 07, 20171,040.831,043.861,038.851,042.171,042.17216,512,700
Dec 06, 20171,033.871,042.131,030.821,040.211,040.21181,057,200
Dec 05, 20171,042.531,043.961,037.161,041.841,041.84190,217,100
Dec 04, 20171,039.371,044.821,037.071,042.671,042.67195,940,700
Dec 01, 20171,039.651,041.031,027.901,030.431,030.43224,563,100
Nov 30, 20171,043.681,049.331,039.351,039.351,039.35330,444,700
Nov 29, 20171,048.201,051.501,041.871,043.091,043.09208,910,500
Nov 28, 20171,038.911,045.211,037.201,043.611,043.61170,998,600
Nov 27, 20171,038.531,045.501,036.841,036.841,036.84154,305,400
Nov 24, 20171,040.491,047.451,040.351,041.771,041.77133,606,300
Nov 23, 20171,033.251,042.251,031.631,040.721,040.72134,035,500
Nov 22, 20171,038.941,043.591,035.831,035.831,035.83176,469,900
Nov 21, 20171,033.881,041.811,032.111,039.061,039.06195,630,200
Nov 20, 20171,028.421,036.251,027.311,034.791,034.79171,446,300
Nov 17, 20171,035.111,035.981,027.121,030.011,030.01215,534,900
Nov 16, 20171,032.941,036.721,030.911,034.881,034.88180,819,600
Nov 15, 20171,030.361,031.731,022.981,029.191,029.19236,696,800
Nov 14, 20171,039.801,042.641,031.171,033.681,033.68218,025,300
Nov 13, 20171,047.431,047.771,033.071,039.541,039.54200,278,600
Nov 10, 20171,051.691,053.471,046.141,046.811,046.81200,135,900
Nov 09, 20171,063.681,065.061,051.651,052.931,052.93263,248,700
Nov 08, 20171,065.911,067.191,060.231,063.741,063.74224,929,800
Nov 07, 20171,072.741,073.171,064.301,064.991,064.99181,548,400
Nov 06, 20171,070.161,072.051,067.851,070.791,070.79172,827,100
Nov 03, 20171,070.631,072.291,068.421,071.471,071.47203,951,000
Nov 02, 20171,071.011,072.421,065.171,069.441,069.44179,393,300
Nov 01, 20171,072.001,074.851,071.151,071.151,071.15178,144,500
Oct 31, 20171,065.051,069.741,064.561,068.231,068.23165,668,900
Oct 30, 20171,063.041,065.741,062.541,064.201,064.20160,580,600
Oct 27, 20171,061.461,067.421,061.271,064.261,064.26214,665,700
Oct 26, 20171,045.601,058.701,044.051,057.921,057.92206,073,100
Oct 25, 20171,050.741,053.351,043.811,045.661,045.66180,557,300
Oct 24, 20171,050.551,055.221,049.621,050.821,050.82177,108,900
Oct 23, 20171,050.261,054.891,048.201,052.091,052.09149,269,800
Oct 20, 20171,052.311,052.811,048.691,049.591,049.59203,161,300
Oct 19, 20171,050.831,051.731,043.811,048.791,048.79194,904,600
Oct 18, 20171,050.831,055.531,049.671,053.991,053.99144,966,200
Oct 17, 20171,051.261,052.411,048.031,049.931,049.93147,259,600
Oct 16, 20171,049.471,050.811,047.301,049.391,049.39144,245,600
Oct 13, 20171,048.331,050.651,046.331,048.181,048.18159,270,500
Oct 12, 20171,046.411,047.781,043.951,047.571,047.57134,896,200
Oct 11, 20171,046.911,046.911,042.411,046.851,046.85170,543,900
Oct 10, 20171,045.651,047.371,043.871,045.971,045.97142,924,600
Oct 09, 20171,044.451,047.401,042.901,045.441,045.44127,944,400
Oct 06, 20171,047.831,047.831,041.871,043.331,043.33171,187,500
Oct 05, 20171,044.041,048.141,044.031,048.141,048.14172,372,700
Oct 04, 20171,044.921,044.921,041.281,044.181,044.18184,485,600
Oct 03, 20171,043.041,044.841,041.391,044.571,044.57139,825,800
Oct 02, 20171,036.601,040.881,036.211,040.881,040.88166,760,100
Sep 29, 20171,031.461,036.541,029.491,036.541,036.54202,519,500
Sep 28, 20171,028.771,030.701,027.951,030.701,030.70168,995,100
Sep 27, 20171,026.991,028.541,025.271,027.491,027.49187,623,200
Sep 26, 20171,023.001,025.551,021.431,024.451,024.45161,811,900
Sep 25, 20171,020.531,025.141,019.961,023.221,023.22150,344,200
Sep 22, 20171,022.521,025.251,021.031,022.501,022.50165,705,700
Sep 21, 20171,021.361,023.841,020.011,020.681,020.68199,608,600
Sep 20, 20171,018.041,019.981,017.311,018.581,018.58149,244,000
Sep 19, 20171,016.891,019.521,016.661,019.391,019.39150,404,300
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...