Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Euronext 100 Index (^N100)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
1,356.84-12.69 (-0.93%)
At close: 06:05PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20221,355.651,362.881,353.391,356.841,356.84220,684,500
Jan 13, 20221,366.971,375.241,363.441,369.531,369.53196,390,000
Jan 12, 20221,368.781,373.841,361.131,369.841,369.84211,947,400
Jan 11, 20221,358.641,363.761,352.141,357.311,357.31167,206,500
Jan 10, 20221,369.631,370.561,341.691,343.971,343.97182,029,000
Jan 07, 20221,368.331,370.781,355.771,363.021,363.02174,670,000
Jan 06, 20221,365.471,372.991,359.511,365.171,365.17183,074,300
Jan 05, 20221,382.461,389.951,381.461,388.091,388.09177,249,500
Jan 04, 20221,381.771,390.931,377.861,383.491,383.49184,085,700
Jan 03, 20221,367.341,376.241,367.341,372.061,372.06118,232,400
Dec 31, 20211,362.611,364.041,359.981,361.691,361.6940,640,000
Dec 30, 20211,361.131,366.641,361.131,365.341,365.3479,349,600
Dec 29, 20211,365.751,368.301,355.521,360.201,360.2092,682,400
Dec 28, 20211,360.011,368.151,359.861,365.651,365.6583,779,900
Dec 27, 20211,345.891,361.611,345.891,360.001,360.0073,353,200
Dec 24, 20211,351.681,354.691,349.541,349.621,349.6229,731,300
Dec 23, 20211,345.371,355.161,341.801,353.321,353.32129,169,600
Dec 22, 20211,329.911,339.551,324.731,339.481,339.48125,432,100
Dec 21, 20211,317.041,325.841,317.041,325.621,325.62177,295,200
Dec 20, 20211,286.971,305.281,284.631,302.631,302.63190,078,700
Dec 17, 20211,319.961,323.461,306.021,315.691,315.69334,120,200
Dec 16, 20211,339.641,341.251,326.211,326.281,326.28227,973,400
Dec 15, 20211,316.511,320.591,312.761,314.701,314.70165,932,500
Dec 14, 20211,328.911,331.861,310.871,311.691,311.69187,631,800
Dec 13, 20211,337.591,342.911,321.721,322.641,322.64162,098,700
Dec 10, 20211,329.701,341.661,329.701,333.191,333.19134,593,300
Dec 09, 20211,348.951,349.411,336.121,338.731,338.73147,395,600
Dec 08, 20211,354.831,361.711,345.271,345.271,345.27183,993,600
Dec 07, 20211,331.531,357.391,331.311,356.771,356.77211,355,200
Dec 06, 20211,306.871,317.881,299.131,314.981,314.98186,563,100
Dec 03, 20211,318.181,319.631,293.011,298.501,298.50192,893,400
Dec 02, 20211,309.031,317.891,299.801,307.801,307.80218,430,900
Dec 01, 20211,309.981,329.771,309.981,326.741,326.74220,903,700
Nov 30, 20211,295.491,312.751,288.951,299.211,299.21410,273,900
Nov 29, 20211,322.341,324.291,309.961,312.451,312.45236,069,900
Nov 26, 20211,312.801,326.181,302.731,303.921,303.92358,402,000
Nov 25, 20211,359.721,362.801,356.621,362.231,362.23122,483,600
Nov 24, 20211,354.661,359.711,340.871,353.391,353.39193,911,200
Nov 23, 20211,356.081,364.901,345.851,351.771,351.77180,921,300
Nov 22, 20211,376.171,378.401,367.641,367.741,367.74208,677,800
Nov 19, 20211,385.131,387.401,367.351,372.651,372.65263,644,200
Nov 18, 20211,385.721,391.401,380.031,382.001,382.00163,908,600
Nov 17, 20211,388.321,390.301,386.621,387.911,387.91154,147,700
Nov 16, 20211,387.961,387.961,387.751,387.751,387.75165,000,600
Nov 15, 20211,376.661,382.381,376.341,382.321,382.32153,886,200
Nov 12, 20211,371.021,376.061,368.931,375.851,375.85140,702,600
Nov 11, 20211,364.041,371.271,363.141,371.181,371.18154,035,900
Nov 10, 20211,372.941,372.941,369.541,369.541,369.54184,467,700
Nov 09, 20211,368.951,377.251,367.781,370.461,370.46149,823,900
Nov 08, 20211,372.881,376.741,372.421,372.621,372.62143,899,100
Nov 05, 20211,365.411,377.361,365.331,373.101,373.10182,896,200
Nov 04, 20211,365.631,367.851,362.571,366.111,366.11182,344,000
Nov 03, 20211,351.961,358.511,351.961,358.301,358.30153,635,000
Nov 02, 20211,348.291,355.181,348.291,353.921,353.92148,232,800
Nov 01, 20211,349.481,355.031,347.241,352.101,352.10156,754,300
Oct 29, 20211,335.271,343.361,329.541,343.091,343.09205,413,900
Oct 28, 20211,333.981,343.151,333.641,343.151,343.15198,801,800
Oct 27, 20211,335.351,337.501,330.481,333.931,333.93173,800,200
Oct 26, 20211,329.181,338.081,327.981,336.351,336.35177,771,500
Oct 25, 20211,334.981,334.981,326.931,328.301,328.30139,998,400
Oct 22, 20211,328.391,336.181,327.601,331.441,331.44149,297,400
Oct 21, 20211,315.301,323.791,313.841,321.011,321.01148,982,300
Oct 20, 20211,309.641,323.081,309.641,321.731,321.73156,836,100
Oct 19, 20211,316.241,317.571,312.091,315.671,315.67145,603,100
Oct 18, 20211,314.251,314.511,305.691,311.861,311.86146,293,300
Oct 15, 20211,318.601,321.751,313.831,320.371,320.37218,101,000
Oct 14, 20211,303.261,312.141,299.081,310.911,310.91169,834,700
Oct 13, 20211,276.461,293.711,274.411,291.841,291.84179,770,900
Oct 12, 20211,269.301,282.521,269.301,280.931,280.93167,736,300
Oct 11, 20211,281.931,286.131,276.051,284.271,284.27163,812,500
Oct 08, 20211,292.021,293.231,283.261,283.401,283.40173,333,900
Oct 07, 20211,285.951,292.691,279.131,291.251,291.25207,496,400
Oct 06, 20211,271.301,272.861,255.851,269.631,269.63242,039,600
Oct 05, 20211,270.891,286.491,269.911,286.311,286.31198,734,000
Oct 04, 20211,268.841,278.261,264.331,266.671,266.67176,029,700
Oct 01, 20211,258.071,280.401,256.861,275.941,275.94213,956,000
Sep 30, 20211,292.961,295.391,275.231,275.931,275.93257,756,100
Sep 29, 20211,281.371,291.341,280.491,282.071,282.07193,558,900
Sep 28, 20211,302.061,303.321,276.241,277.871,277.87257,510,600
Sep 27, 20211,315.341,316.121,304.321,305.391,305.39208,292,500
Sep 24, 20211,313.591,314.161,303.981,305.631,305.63161,796,100
Sep 23, 20211,317.271,323.481,314.301,318.421,318.42176,344,100
Sep 22, 20211,301.771,306.561,297.721,306.131,306.13177,009,700
Sep 21, 20211,284.581,294.971,284.581,291.361,291.36237,581,700
Sep 20, 20211,274.381,277.091,262.721,274.151,274.15243,807,600
Sep 17, 20211,315.871,317.921,291.481,294.641,294.64392,773,100
Sep 16, 20211,303.921,311.171,303.741,304.751,304.75183,624,500
Sep 15, 20211,310.491,311.711,298.581,298.601,298.60190,339,000
Sep 14, 20211,310.641,313.741,301.841,310.781,310.78146,370,400
Sep 13, 20211,312.481,318.971,310.421,311.421,311.42148,904,500
Sep 10, 20211,316.131,318.531,306.621,308.811,308.81155,967,800
Sep 09, 20211,302.031,310.801,302.031,310.801,310.80153,920,000
Sep 08, 20211,315.261,320.051,305.121,312.341,312.34160,961,700
Sep 07, 20211,325.751,328.271,321.741,322.591,322.59132,774,200
Sep 06, 20211,318.621,328.011,318.621,326.861,326.86107,952,200
Sep 03, 20211,324.611,324.611,309.281,314.201,314.20134,717,300
Sep 02, 20211,321.291,326.401,321.021,325.511,325.51127,898,700
Sep 01, 20211,319.391,327.451,318.461,322.541,322.54165,756,900
Aug 31, 20211,311.271,314.741,303.561,308.971,308.97206,195,000
Aug 30, 20211,309.421,310.651,307.311,308.941,308.9482,869,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement