Canada markets open in 5 hours 50 minutes

Euronext 100 Index (^N100)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
1,470.36-6.66 (-0.45%)
As of 09:25AM CEST. Market open.
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20241,475.861,475.861,469.911,470.361,470.36-
Oct 15, 20241,506.011,507.541,476.881,477.021,477.02370,838,000
Oct 14, 20241,494.171,507.181,494.171,506.721,506.72235,266,800
Oct 11, 20241,485.471,495.361,480.881,493.951,493.95256,550,900
Oct 10, 20241,487.771,488.871,479.611,484.571,484.57266,944,600
Oct 09, 20241,478.211,487.691,475.171,487.591,487.59222,953,100
Oct 08, 20241,483.531,483.531,472.481,478.511,478.51233,873,600
Oct 07, 20241,483.361,488.541,476.081,484.971,484.97257,349,700
Oct 04, 20241,473.491,487.941,472.361,483.461,483.46304,719,700
Oct 03, 20241,486.351,486.511,469.671,472.861,472.86323,788,900
Oct 02, 20241,483.021,492.881,479.101,487.021,487.02300,395,100
Oct 01, 20241,485.451,494.141,476.961,482.271,482.27349,862,000
Sept 30, 20241,504.801,504.801,484.621,484.701,484.70395,518,600
Sept 27, 20241,497.241,506.841,497.051,505.341,505.34314,157,600
Sept 26, 20241,483.261,499.141,483.261,496.671,496.67388,953,600
Sept 25, 20241,486.071,486.071,478.231,481.481,481.48241,388,300
Sept 24, 20241,477.221,490.661,477.221,487.411,487.41257,499,300
Sept 23, 20241,474.541,479.921,468.561,476.591,476.59268,987,700
Sept 20, 20241,489.071,489.731,472.311,473.911,473.91623,220,700
Sept 19, 20241,467.271,492.091,467.271,492.061,492.06354,764,100
Sept 18, 20241,472.601,474.071,463.191,464.491,464.49256,128,800
Sept 17, 20241,467.801,479.021,467.801,472.881,472.88270,955,000
Sept 16, 20241,471.361,472.851,464.461,466.781,466.78205,470,100
Sept 13, 20241,463.641,475.021,463.381,471.421,471.42233,835,400
Sept 12, 20241,452.121,470.541,452.121,462.921,462.92263,593,600
Sept 11, 20241,446.041,460.071,442.941,450.281,450.28271,583,800
Sept 10, 20241,453.611,461.221,443.301,446.081,446.08272,052,100
Sept 09, 20241,440.541,457.541,440.541,452.841,452.84217,545,400
Sept 06, 20241,459.381,463.971,438.211,440.061,440.06300,357,200
Sept 05, 20241,465.081,467.641,458.801,460.061,460.06269,466,500
Sept 04, 20241,476.871,476.871,459.911,465.741,465.74256,312,900
Sept 03, 20241,501.091,504.141,476.551,479.061,479.06247,234,200
Sept 02, 20241,498.121,501.131,490.951,500.671,500.67163,297,700
Aug 30, 20241,501.881,506.381,498.171,498.371,498.37380,876,600
Aug 29, 20241,488.091,501.731,486.641,501.701,501.70202,598,000
Aug 28, 20241,484.261,492.691,484.261,487.401,487.40186,760,600
Aug 27, 20241,482.751,488.151,482.041,483.961,483.96185,378,500
Aug 26, 20241,483.451,487.491,481.401,482.711,482.71131,031,800
Aug 23, 20241,477.951,485.991,477.951,483.631,483.63188,227,800
Aug 22, 20241,479.171,485.511,476.991,477.321,477.32182,931,400
Aug 21, 20241,471.391,480.161,470.821,479.221,479.22167,796,900
Aug 20, 20241,479.761,484.581,471.011,471.391,471.39189,010,800
Aug 19, 20241,471.421,481.601,469.561,479.021,479.02188,788,100
Aug 16, 20241,465.351,474.651,464.751,472.301,472.30257,737,300
Aug 15, 20241,448.441,465.851,448.071,465.351,465.35198,406,100
Aug 14, 20241,440.771,448.991,440.771,447.871,447.87181,120,700
Aug 13, 20241,436.361,442.381,431.931,440.041,440.04216,858,600
Aug 12, 20241,434.311,441.111,432.591,435.761,435.76180,933,000
Aug 09, 20241,433.421,442.751,425.781,433.761,433.76207,530,100
Aug 08, 20241,432.111,432.321,413.861,430.581,430.58281,122,800
Aug 07, 20241,404.531,436.771,404.531,432.711,432.71368,627,000
Aug 06, 20241,400.331,412.091,389.611,402.321,402.32354,764,900
Aug 05, 20241,421.151,421.151,370.001,398.681,398.68515,677,000
Aug 02, 20241,462.881,462.881,420.221,424.081,424.08490,453,600
Aug 01, 20241,490.611,490.611,461.451,463.531,463.53395,712,200
Jul 31, 20241,476.771,500.121,476.771,489.261,489.26334,684,600
Jul 30, 20241,465.081,480.601,465.081,473.411,473.41335,762,800
Jul 29, 20241,476.441,483.211,464.101,465.621,465.62243,913,700
Jul 26, 20241,459.551,477.261,459.551,474.981,474.98260,600,100
Jul 25, 20241,479.681,479.681,444.621,459.791,459.79340,295,000
Jul 24, 20241,492.431,492.431,478.941,482.371,482.37279,835,000
Jul 23, 20241,497.571,505.181,490.171,494.501,494.50256,403,000
Jul 22, 20241,482.231,500.441,482.231,495.851,495.85272,311,400
Jul 19, 20241,492.191,492.191,479.911,481.591,481.59283,377,300
Jul 18, 20241,494.671,508.121,490.031,492.881,492.88255,866,100
Jul 17, 20241,510.771,510.771,490.451,493.351,493.35218,382,500
Jul 16, 20241,516.421,516.421,506.381,511.041,511.04228,168,600
Jul 15, 20241,530.721,533.191,517.881,517.961,517.96205,798,000
Jul 12, 20241,517.741,534.241,517.741,531.571,531.57230,595,400
Jul 11, 20241,516.091,526.081,514.501,517.161,517.16256,101,200
Jul 10, 20241,500.751,514.701,498.791,514.151,514.15240,064,400
Jul 09, 20241,515.301,515.301,497.791,500.801,500.80248,611,400
Jul 08, 20241,518.701,531.091,513.341,516.001,516.00258,282,600
Jul 05, 20241,523.501,531.161,514.601,519.361,519.36216,882,300
Jul 04, 20241,514.241,525.041,514.241,522.891,522.89192,775,600
Jul 03, 20241,498.231,516.701,498.231,513.111,513.11272,156,100
Jul 02, 20241,496.161,496.951,484.371,496.201,496.20303,876,500
Jul 01, 20241,486.811,511.861,486.811,496.861,496.86-
Jun 28, 20241,489.221,494.931,481.141,484.291,484.29311,859,100
Jun 27, 20241,493.321,497.521,487.891,488.281,488.28290,667,700
Jun 26, 20241,503.701,511.621,486.681,493.371,493.37280,248,400
Jun 25, 20241,506.551,506.551,495.021,502.221,502.22256,789,000
Jun 24, 20241,497.361,512.521,496.591,508.991,508.99273,810,300
Jun 21, 20241,510.991,510.991,494.221,498.031,498.03701,299,900
Jun 20, 20241,492.691,512.481,492.691,511.691,511.69301,300,400
Jun 19, 20241,500.791,502.231,492.161,492.421,492.42260,444,000
Jun 18, 20241,486.671,501.811,486.671,500.521,500.52319,409,500
Jun 17, 20241,476.661,493.041,474.521,485.861,485.86325,526,000
Jun 14, 20241,504.371,506.061,470.021,475.661,475.66569,941,500
Jun 13, 20241,531.971,531.971,502.021,504.481,504.48381,985,000
Jun 12, 20241,515.591,536.251,515.591,532.781,532.78298,412,700
Jun 11, 20241,532.361,536.971,507.641,514.291,514.29356,658,600
Jun 10, 20241,538.791,538.791,517.651,531.791,531.79298,066,500
Jun 07, 20241,546.761,549.391,532.171,540.611,540.61267,945,600
Jun 06, 20241,538.841,548.411,538.841,546.531,546.53272,695,500
Jun 05, 20241,520.951,542.221,520.951,538.331,538.33284,076,700
Jun 04, 20241,533.921,533.921,515.401,519.031,519.03339,677,800
Jun 03, 20241,532.331,547.101,532.331,535.051,535.05266,133,000
May 31, 20241,530.861,536.251,527.361,530.661,530.66748,345,500
May 30, 20241,525.681,532.781,521.681,530.321,530.32259,835,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...