Canada markets closed

Euronext 100 Index (^N100)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
1,554.12+1.29 (+0.08%)
At close: 06:05PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20241,552.751,554.561,550.761,554.121,554.12288,079,600
May 17, 20241,554.111,554.111,546.451,552.831,552.83386,180,700
May 16, 20241,557.351,560.411,552.431,554.531,554.53320,512,900
May 15, 20241,552.191,559.701,552.191,557.641,557.64324,939,000
May 14, 20241,550.961,552.731,545.941,551.561,551.56388,418,500
May 13, 20241,551.231,552.111,547.941,551.251,551.25286,316,500
May 10, 20241,543.381,555.731,543.381,552.631,552.63371,072,900
May 09, 20241,534.241,542.551,532.821,541.341,541.34264,741,100
May 08, 20241,528.291,537.871,528.291,534.381,534.38318,348,800
May 07, 20241,516.911,528.791,516.911,528.471,528.47336,063,200
May 06, 20241,504.851,520.471,504.851,515.931,515.93249,989,300
May 03, 20241,498.201,512.621,498.201,504.861,504.86413,011,200
May 02, 20241,502.781,502.781,491.931,496.991,496.99390,278,300
Apr 30, 20241,517.851,521.141,502.441,503.611,503.61333,448,600
Apr 29, 20241,520.091,527.031,518.551,518.591,518.59306,020,600
Apr 26, 20241,505.611,523.571,505.611,519.431,519.43290,841,500
Apr 25, 20241,515.691,515.791,495.541,504.931,504.93301,949,000
Apr 24, 20241,519.081,527.241,513.511,515.771,515.77339,049,700
Apr 23, 20241,503.921,519.951,503.921,518.621,518.62382,933,500
Apr 22, 20241,496.841,505.271,496.841,502.711,502.71301,030,900
Apr 19, 20241,497.081,500.401,484.631,495.881,495.88338,759,100
Apr 18, 20241,495.271,502.231,493.341,500.801,500.80284,392,800
Apr 17, 20241,501.701,508.251,491.201,494.711,494.71275,579,300
Apr 16, 20241,519.391,519.391,496.281,501.871,501.87303,591,700
Apr 15, 20241,523.151,536.471,519.111,521.471,521.47271,705,800
Apr 12, 20241,521.551,537.751,516.621,521.431,521.43303,698,400
Apr 11, 20241,524.131,531.391,510.311,518.091,518.09312,415,900
Apr 10, 20241,522.811,534.001,511.451,524.451,524.45316,719,600
Apr 09, 20241,530.381,530.831,517.051,520.051,520.05266,917,200
Apr 08, 20241,519.921,533.861,518.581,530.971,530.97228,447,600
Apr 05, 20241,526.031,526.031,510.351,520.101,520.10387,210,200
Apr 04, 20241,531.731,537.051,529.571,529.901,529.90253,851,400
Apr 03, 20241,521.571,531.621,520.401,531.461,531.46312,327,300
Apr 02, 20241,527.121,540.311,520.571,521.001,521.00367,598,800
Mar 28, 20241,525.131,530.861,525.131,526.341,526.34314,297,300
Mar 27, 20241,522.711,528.391,522.711,524.881,524.88255,125,900
Mar 26, 20241,518.611,525.051,517.041,523.291,523.29262,183,200
Mar 25, 20241,515.031,521.191,512.121,518.731,518.73238,452,800
Mar 22, 20241,515.581,517.441,508.931,515.101,515.10268,989,500
Mar 21, 20241,503.591,520.521,503.591,516.351,516.35289,872,300
Mar 20, 20241,502.891,504.741,497.261,501.711,501.71275,830,900
Mar 19, 20241,494.621,503.481,493.321,503.421,503.42294,964,700
Mar 18, 20241,494.691,499.561,492.811,494.491,494.49270,194,800
Mar 15, 20241,494.131,503.391,492.401,492.531,492.53879,716,000
Mar 14, 20241,495.891,504.661,492.041,494.291,494.29362,097,600
Mar 13, 20241,491.711,500.021,491.711,495.661,495.66361,244,200
Mar 12, 20241,479.361,493.011,479.361,491.541,491.54362,581,000
Mar 11, 20241,487.191,487.221,474.821,479.081,479.08293,525,600
Mar 08, 20241,491.661,495.371,487.351,487.471,487.47256,417,200
Mar 07, 20241,477.391,492.271,471.141,490.951,490.95344,796,400
Mar 06, 20241,469.671,479.101,469.411,478.071,478.07334,324,100
Mar 05, 20241,471.341,474.311,466.151,469.721,469.72330,878,800
Mar 04, 20241,471.011,472.241,467.531,471.151,471.15230,133,500
Mar 01, 20241,460.181,467.761,459.811,467.751,467.75393,800,200
Feb 29, 20241,462.271,464.731,459.181,459.201,459.20588,895,500
Feb 28, 20241,464.051,464.051,458.861,462.671,462.67274,655,700
Feb 27, 20241,460.121,466.001,458.831,464.911,464.91294,413,200
Feb 26, 20241,466.501,466.501,459.371,460.281,460.28310,355,100
Feb 23, 20241,463.061,468.901,461.421,467.121,467.12327,956,500
Feb 22, 20241,446.191,467.711,446.191,462.921,462.92343,390,800
Feb 21, 20241,441.551,446.011,438.961,445.061,445.06313,158,000
Feb 20, 20241,445.011,445.461,439.821,441.721,441.72232,664,600
Feb 19, 20241,446.681,446.681,441.011,445.121,445.12204,793,000
Feb 16, 20241,442.331,450.181,442.331,447.131,447.13323,372,000
Feb 15, 20241,431.181,442.601,431.181,440.411,440.41313,548,600
Feb 14, 20241,426.421,434.391,424.231,432.111,432.11241,653,900
Feb 13, 20241,442.541,442.541,421.821,427.381,427.38273,083,900
Feb 12, 20241,437.311,442.121,437.061,442.111,442.11255,817,000
Feb 09, 20241,431.761,437.571,431.381,436.391,436.39330,781,000
Feb 08, 20241,425.161,434.571,424.281,431.641,431.64318,893,100
Feb 07, 20241,429.071,431.391,425.011,425.041,425.04393,914,500
Feb 06, 20241,418.871,429.451,418.871,428.741,428.74458,504,300
Feb 05, 20241,416.371,421.471,413.041,417.341,417.34382,351,000
Feb 02, 20241,419.251,426.911,416.111,416.461,416.46313,522,600
Feb 01, 20241,426.091,426.091,414.931,418.981,418.98454,489,500
Jan 31, 20241,426.861,431.191,423.591,424.371,424.37379,767,900
Jan 30, 20241,422.371,428.661,421.901,426.391,426.39338,591,400
Jan 29, 20241,421.691,424.391,418.721,422.101,422.10310,762,700
Jan 26, 20241,408.511,423.371,408.511,421.091,421.09294,739,600
Jan 25, 20241,407.261,414.361,402.331,413.131,413.13286,675,300
Jan 24, 20241,386.631,407.411,386.631,406.941,406.94311,200,200
Jan 23, 20241,388.141,393.531,382.131,385.891,385.89246,926,300
Jan 22, 20241,380.381,392.671,380.381,388.041,388.04273,123,300
Jan 19, 20241,383.501,389.841,377.511,379.901,379.90301,060,700
Jan 18, 20241,367.691,382.251,367.691,381.311,381.31283,895,100
Jan 17, 20241,379.371,379.371,360.611,367.961,367.96310,701,600
Jan 16, 20241,382.931,382.931,372.141,381.831,381.83262,968,200
Jan 15, 20241,391.281,393.271,383.221,384.341,384.34197,892,800
Jan 12, 20241,378.721,394.931,378.721,390.451,390.45247,599,500
Jan 11, 20241,383.151,393.161,376.891,377.331,377.33275,463,400
Jan 10, 20241,386.421,389.291,380.751,382.541,382.54251,696,200
Jan 09, 20241,388.921,391.081,382.301,386.251,386.25267,160,100
Jan 08, 20241,386.161,389.541,376.781,388.911,388.91243,910,000
Jan 05, 20241,388.151,389.931,374.581,387.651,387.65296,957,700
Jan 04, 20241,381.521,390.491,381.521,389.781,389.78312,201,700
Jan 03, 20241,394.611,395.571,375.391,380.981,380.98296,303,500
Jan 02, 20241,396.481,409.181,387.901,395.111,395.11263,693,500
Dec 29, 20231,394.971,400.441,394.041,395.521,395.52138,243,400
Dec 28, 20231,400.471,403.251,394.561,394.891,394.89148,266,600
Dec 27, 20231,395.991,403.741,395.991,400.141,400.14164,423,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...