Canada markets closed

Euronext 100 Index (^N100)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
1,511.69+19.27 (+1.29%)
At close: 06:05PM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20241,492.691,512.481,492.691,511.691,511.69-
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
May 29, 20241,545.161,545.161,524.161,527.511,527.51288,358,300
May 28, 20241,553.891,556.721,542.431,545.501,545.50252,764,300
May 27, 20241,547.661,553.911,545.641,553.881,553.88146,797,300
May 24, 20241,546.261,548.691,534.481,547.461,547.46231,694,100
May 23, 20241,543.221,555.411,543.141,547.981,547.98248,976,600
May 22, 20241,546.611,546.611,541.231,543.251,543.25271,034,400
May 21, 20241,553.691,553.691,539.531,547.761,547.76305,982,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...