Euronext 100 Index (^N100)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 06:15PM CEST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 1,334.36 | 1,335.55 | 1,324.94 | 1,331.82 | 1,331.82 | - |
| 21 Sept 2023 | 1,351.88 | 1,351.88 | 1,331.25 | 1,335.02 | 1,335.02 | 330,000,400 |
| 20 Sept 2023 | 1,345.15 | 1,356.31 | 1,343.59 | 1,352.86 | 1,352.86 | 376,153,800 |
| 19 Sept 2023 | 1,343.62 | 1,350.37 | 1,339.97 | 1,345.39 | 1,345.39 | 234,172,600 |
| 18 Sept 2023 | 1,358.21 | 1,358.21 | 1,340.91 | 1,343.85 | 1,343.85 | 294,081,600 |
| 15 Sept 2023 | 1,355.99 | 1,370.02 | 1,355.99 | 1,359.14 | 1,359.14 | 711,946,700 |
| 14 Sept 2023 | 1,335.69 | 1,356.93 | 1,303.56 | 1,354.33 | 1,354.33 | 423,152,400 |
| 13 Sept 2023 | 1,339.75 | 1,340.30 | 1,329.74 | 1,335.91 | 1,335.91 | 271,688,700 |
| 12 Sept 2023 | 1,347.09 | 1,350.05 | 1,338.04 | 1,341.34 | 1,341.34 | 287,113,000 |
| 11 Sept 2023 | 1,341.01 | 1,352.32 | 1,341.01 | 1,345.71 | 1,345.71 | 289,142,600 |
| 08 Sept 2023 | 1,336.12 | 1,341.96 | 1,324.89 | 1,340.38 | 1,340.38 | 246,186,100 |
| 07 Sept 2023 | 1,341.08 | 1,344.02 | 1,332.19 | 1,335.53 | 1,335.53 | 265,334,500 |
| 06 Sept 2023 | 1,349.64 | 1,349.64 | 1,337.26 | 1,341.24 | 1,341.24 | 291,051,700 |
| 05 Sept 2023 | 1,352.58 | 1,356.04 | 1,339.41 | 1,350.68 | 1,350.68 | 222,993,500 |
| 04 Sept 2023 | 1,355.75 | 1,367.37 | 1,352.39 | 1,353.83 | 1,353.83 | 161,387,000 |
| 01 Sept 2023 | 1,355.55 | 1,364.81 | 1,354.56 | 1,355.17 | 1,355.17 | 242,783,800 |
| 31 Aug 2023 | 1,361.63 | 1,367.59 | 1,355.63 | 1,355.74 | 1,355.74 | 489,171,400 |
| 30 Aug 2023 | 1,364.44 | 1,369.08 | 1,356.07 | 1,361.81 | 1,361.81 | 228,650,200 |
| 29 Aug 2023 | 1,355.80 | 1,365.04 | 1,355.36 | 1,364.33 | 1,364.33 | 240,025,200 |
| 28 Aug 2023 | 1,339.96 | 1,357.70 | 1,339.96 | 1,354.95 | 1,354.95 | 181,840,200 |
| 25 Aug 2023 | 1,336.16 | 1,348.09 | 1,332.85 | 1,337.97 | 1,337.97 | 194,679,900 |
| 24 Aug 2023 | 1,347.66 | 1,360.03 | 1,335.62 | 1,336.13 | 1,336.13 | 232,162,500 |
| 23 Aug 2023 | 1,343.67 | 1,351.68 | 1,339.54 | 1,344.41 | 1,344.41 | 224,262,100 |
| 22 Aug 2023 | 1,333.92 | 1,351.85 | 1,333.92 | 1,343.19 | 1,343.19 | 209,815,700 |
| 21 Aug 2023 | 1,328.57 | 1,333.45 | 1,328.57 | 1,333.45 | 1,333.45 | 229,502,700 |
| 18 Aug 2023 | 1,333.74 | 1,333.74 | 1,317.99 | 1,328.59 | 1,328.59 | 259,769,200 |
| 17 Aug 2023 | 1,349.07 | 1,349.07 | 1,333.46 | 1,334.39 | 1,334.39 | 240,024,400 |
| 16 Aug 2023 | 1,353.06 | 1,357.02 | 1,347.53 | 1,350.00 | 1,350.00 | 216,379,800 |
| 15 Aug 2023 | 1,366.32 | 1,367.58 | 1,350.06 | 1,354.34 | 1,354.34 | 187,801,400 |
| 14 Aug 2023 | 1,364.97 | 1,368.95 | 1,358.24 | 1,365.27 | 1,365.27 | 189,613,500 |
| 11 Aug 2023 | 1,381.94 | 1,381.94 | 1,361.31 | 1,364.89 | 1,364.89 | 233,155,200 |
| 10 Aug 2023 | 1,368.31 | 1,388.40 | 1,368.31 | 1,382.88 | 1,382.88 | 294,858,300 |
| 09 Aug 2023 | 1,358.36 | 1,376.71 | 1,358.36 | 1,367.55 | 1,367.55 | 374,827,300 |
| 08 Aug 2023 | 1,367.53 | 1,367.53 | 1,349.13 | 1,357.32 | 1,357.32 | 597,186,900 |
| 07 Aug 2023 | 1,369.48 | 1,371.43 | 1,360.80 | 1,368.68 | 1,368.68 | 208,548,400 |
| 04 Aug 2023 | 1,361.55 | 1,370.86 | 1,358.12 | 1,369.69 | 1,369.69 | 297,339,500 |
| 03 Aug 2023 | 1,366.87 | 1,366.87 | 1,351.85 | 1,361.19 | 1,361.19 | 314,676,100 |
| 02 Aug 2023 | 1,386.59 | 1,386.59 | 1,365.29 | 1,367.78 | 1,367.78 | 326,337,200 |
| 01 Aug 2023 | 1,400.83 | 1,400.99 | 1,386.74 | 1,387.71 | 1,387.71 | 296,636,200 |
| 31 Jul 2023 | 1,400.06 | 1,406.01 | 1,397.32 | 1,401.34 | 1,401.34 | 327,325,200 |
| 28 Jul 2023 | 1,400.68 | 1,403.50 | 1,391.24 | 1,400.61 | 1,400.61 | 417,490,500 |
| 27 Jul 2023 | 1,375.33 | 1,402.67 | 1,375.33 | 1,401.48 | 1,401.48 | 391,145,700 |
| 26 Jul 2023 | 1,390.16 | 1,390.16 | 1,365.26 | 1,375.22 | 1,375.22 | 315,934,500 |
| 25 Jul 2023 | 1,387.60 | 1,394.10 | 1,387.58 | 1,390.51 | 1,390.51 | 232,025,800 |
| 24 Jul 2023 | 1,388.24 | 1,388.43 | 1,381.15 | 1,387.25 | 1,387.25 | 235,105,900 |
| 21 Jul 2023 | 1,382.41 | 1,388.59 | 1,380.17 | 1,388.49 | 1,388.49 | 287,161,900 |
| 20 Jul 2023 | 1,376.54 | 1,383.10 | 1,372.07 | 1,381.64 | 1,381.64 | 302,074,600 |
| 19 Jul 2023 | 1,376.56 | 1,384.52 | 1,376.56 | 1,377.67 | 1,377.67 | 274,555,100 |
| 18 Jul 2023 | 1,369.42 | 1,376.14 | 1,367.21 | 1,374.73 | 1,374.73 | 216,024,300 |
| 17 Jul 2023 | 1,379.83 | 1,379.83 | 1,367.66 | 1,370.22 | 1,370.22 | 186,362,300 |
| 14 Jul 2023 | 1,379.87 | 1,387.11 | 1,378.55 | 1,381.40 | 1,381.40 | 247,975,700 |
| 13 Jul 2023 | 1,371.05 | 1,385.76 | 1,371.05 | 1,380.12 | 1,380.12 | 287,698,100 |
| 12 Jul 2023 | 1,350.02 | 1,373.02 | 1,350.02 | 1,370.87 | 1,370.87 | 303,704,100 |
| 11 Jul 2023 | 1,339.08 | 1,352.86 | 1,339.08 | 1,348.98 | 1,348.98 | 209,867,400 |
| 10 Jul 2023 | 1,332.77 | 1,342.76 | 1,327.18 | 1,337.93 | 1,337.93 | 189,141,200 |
| 07 Jul 2023 | 1,327.50 | 1,338.17 | 1,320.48 | 1,332.90 | 1,332.90 | 262,560,300 |
| 06 Jul 2023 | 1,363.94 | 1,363.94 | 1,323.65 | 1,326.45 | 1,326.45 | 380,888,000 |
| 05 Jul 2023 | 1,375.21 | 1,375.21 | 1,362.07 | 1,364.28 | 1,364.28 | 269,359,300 |
| 04 Jul 2023 | 1,376.23 | 1,380.65 | 1,376.01 | 1,376.01 | 1,376.01 | 197,322,500 |
| 03 Jul 2023 | 1,374.55 | 1,382.11 | 1,374.55 | 1,376.20 | 1,376.20 | 274,034,800 |
| 30 Jun 2023 | 1,361.70 | 1,376.62 | 1,361.16 | 1,373.75 | 1,373.75 | 388,247,200 |
| 29 Jun 2023 | 1,356.99 | 1,364.40 | 1,356.14 | 1,361.13 | 1,361.13 | 277,486,200 |
| 28 Jun 2023 | 1,346.15 | 1,358.11 | 1,346.15 | 1,356.63 | 1,356.63 | 238,364,800 |
| 27 Jun 2023 | 1,341.46 | 1,348.94 | 1,335.23 | 1,344.32 | 1,344.32 | 248,681,800 |
| 26 Jun 2023 | 1,335.08 | 1,342.29 | 1,324.55 | 1,338.25 | 1,338.25 | 249,735,100 |
| 23 Jun 2023 | 1,343.32 | 1,343.32 | 1,329.94 | 1,334.61 | 1,334.61 | 292,558,100 |
| 22 Jun 2023 | 1,347.27 | 1,347.27 | 1,332.56 | 1,344.40 | 1,344.40 | 270,192,900 |
| 21 Jun 2023 | 1,355.82 | 1,357.58 | 1,348.59 | 1,350.64 | 1,350.64 | 271,445,500 |
| 20 Jun 2023 | 1,363.35 | 1,363.58 | 1,354.90 | 1,355.81 | 1,355.81 | 268,407,200 |
| 19 Jun 2023 | 1,374.25 | 1,374.25 | 1,362.36 | 1,363.98 | 1,363.98 | 262,966,900 |
| 16 Jun 2023 | 1,366.28 | 1,379.99 | 1,366.28 | 1,376.19 | 1,376.19 | 705,549,200 |
| 15 Jun 2023 | 1,367.08 | 1,367.70 | 1,357.30 | 1,365.99 | 1,365.99 | 286,509,500 |
| 14 Jun 2023 | 1,361.40 | 1,372.35 | 1,360.10 | 1,368.32 | 1,368.32 | 333,024,000 |
| 13 Jun 2023 | 1,350.83 | 1,363.70 | 1,350.79 | 1,361.51 | 1,361.51 | 287,352,700 |
| 12 Jun 2023 | 1,346.46 | 1,356.09 | 1,346.46 | 1,350.48 | 1,350.48 | 255,427,900 |
| 09 Jun 2023 | 1,347.82 | 1,350.64 | 1,340.62 | 1,345.81 | 1,345.81 | 230,870,600 |
| 08 Jun 2023 | 1,342.12 | 1,348.41 | 1,340.07 | 1,346.99 | 1,346.99 | 278,166,900 |
| 07 Jun 2023 | 1,343.12 | 1,347.05 | 1,337.90 | 1,344.06 | 1,344.06 | 270,204,100 |
| 06 Jun 2023 | 1,342.18 | 1,344.56 | 1,334.75 | 1,343.27 | 1,343.27 | 262,248,000 |
| 05 Jun 2023 | 1,351.24 | 1,355.35 | 1,341.36 | 1,342.41 | 1,342.41 | 257,467,500 |
| 02 Jun 2023 | 1,328.31 | 1,352.28 | 1,328.31 | 1,351.29 | 1,351.29 | 299,136,200 |
| 01 Jun 2023 | 1,319.43 | 1,332.87 | 1,319.43 | 1,328.30 | 1,328.30 | 291,311,900 |
| 31 May 2023 | 1,336.54 | 1,336.54 | 1,316.28 | 1,318.32 | 1,318.32 | 972,706,600 |
| 30 May 2023 | 1,352.61 | 1,353.73 | 1,336.22 | 1,338.14 | 1,338.14 | 296,475,300 |
| 29 May 2023 | 1,357.74 | 1,362.88 | 1,352.22 | 1,353.39 | 1,353.39 | 164,844,400 |
| 26 May 2023 | 1,341.66 | 1,360.76 | 1,338.74 | 1,357.77 | 1,357.77 | 294,848,400 |
| 25 May 2023 | 1,343.95 | 1,349.03 | 1,339.33 | 1,340.95 | 1,340.95 | 308,289,300 |
| 24 May 2023 | 1,365.08 | 1,365.08 | 1,339.64 | 1,344.50 | 1,344.50 | 389,323,200 |
| 23 May 2023 | 1,378.51 | 1,378.51 | 1,366.47 | 1,366.47 | 1,366.47 | 235,794,000 |
| 22 May 2023 | 1,379.69 | 1,381.49 | 1,374.71 | 1,378.99 | 1,378.99 | 280,713,800 |
| 19 May 2023 | 1,374.78 | 1,386.64 | 1,374.78 | 1,380.62 | 1,380.62 | 343,420,300 |
| 18 May 2023 | 1,366.66 | 1,378.99 | 1,366.66 | 1,374.47 | 1,374.47 | 295,925,600 |
| 17 May 2023 | 1,366.06 | 1,369.44 | 1,358.81 | 1,366.81 | 1,366.81 | 259,457,100 |
| 16 May 2023 | 1,369.15 | 1,372.19 | 1,362.67 | 1,366.42 | 1,366.42 | 259,892,700 |
| 15 May 2023 | 1,366.89 | 1,373.89 | 1,365.20 | 1,369.54 | 1,369.54 | 221,813,900 |
| 12 May 2023 | 1,360.79 | 1,373.05 | 1,360.79 | 1,366.85 | 1,366.85 | 275,129,400 |
| 11 May 2023 | 1,360.69 | 1,371.07 | 1,352.74 | 1,360.84 | 1,360.84 | 320,912,400 |
| 10 May 2023 | 1,362.57 | 1,367.64 | 1,356.81 | 1,360.26 | 1,360.26 | 329,415,500 |
| 09 May 2023 | 1,372.06 | 1,372.06 | 1,357.16 | 1,363.10 | 1,363.10 | 275,120,600 |
| 08 May 2023 | 1,369.07 | 1,375.75 | 1,367.82 | 1,372.87 | 1,372.87 | 222,789,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
