New Zealand markets close in 1 hour 46 minutes

Euronext 100 Index (^N100)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1,279.45+0.89 (+0.07%)
At close: 06:05PM CET
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221,278.401,282.421,276.281,279.451,279.45137,274,000
24 Nov 20221,273.231,281.661,272.661,278.561,278.56182,264,400
23 Nov 20221,266.861,274.251,265.471,273.201,273.20151,316,300
22 Nov 20221,255.201,267.561,253.531,266.021,266.02162,628,600
21 Nov 20221,259.831,260.371,254.291,256.951,256.95160,043,700
18 Nov 20221,253.211,267.051,253.211,260.101,260.10194,233,300
17 Nov 20221,257.441,260.751,241.121,251.621,251.62161,838,000
16 Nov 20221,266.601,268.551,254.181,256.981,256.98192,078,100
15 Nov 20221,257.021,272.421,257.021,266.761,266.76185,261,800
14 Nov 20221,255.951,265.191,255.271,257.381,257.38181,095,900
11 Nov 20221,251.281,260.801,251.281,254.901,254.90238,328,600
10 Nov 20221,215.601,246.981,207.321,245.751,245.75252,837,500
09 Nov 20221,223.411,223.411,212.401,216.921,216.92165,422,600
08 Nov 20221,218.171,224.891,212.551,223.901,223.90167,464,000
07 Nov 20221,215.561,223.071,207.491,219.181,219.18171,971,200
04 Nov 20221,187.221,224.551,187.221,216.201,216.20220,940,600
03 Nov 20221,193.281,193.281,176.301,186.331,186.33190,038,400
02 Nov 20221,205.181,212.771,193.431,194.231,194.23175,448,100
01 Nov 20221,196.201,214.621,196.201,205.291,205.29157,396,800
31 Oct 20221,192.171,198.521,188.361,194.141,194.14169,960,100
28 Oct 20221,188.001,192.811,177.281,191.981,191.98183,884,500
27 Oct 20221,188.931,195.911,180.881,191.261,191.26235,527,500
26 Oct 20221,184.321,190.491,174.081,189.321,189.32193,305,000
25 Oct 20221,165.591,184.761,163.811,184.601,184.60186,168,500
24 Oct 20221,156.551,171.281,149.131,163.801,163.80191,709,300
21 Oct 20221,156.191,158.231,137.501,154.111,154.11201,904,100
20 Oct 20221,147.381,160.861,144.171,158.801,158.80164,823,500
19 Oct 20221,150.521,158.631,145.391,148.261,148.26164,799,900
18 Oct 20221,148.511,164.761,148.511,150.951,150.95172,611,500
17 Oct 20221,128.511,151.441,125.061,147.231,147.23153,535,100
14 Oct 20221,126.301,149.851,126.301,127.811,127.81200,641,200
13 Oct 20221,111.371,127.321,091.441,124.251,124.25211,839,900
12 Oct 20221,119.551,125.431,108.831,114.091,114.09183,673,400
11 Oct 20221,125.261,125.261,109.911,119.721,119.72174,117,400
10 Oct 20221,131.641,136.461,119.811,126.001,126.00149,725,300
07 Oct 20221,149.391,150.881,132.401,133.211,133.21161,653,800
06 Oct 20221,160.941,164.191,146.321,149.931,149.93165,554,700
05 Oct 20221,161.501,166.271,151.351,156.861,156.86179,000,800
04 Oct 20221,136.931,167.721,136.811,167.541,167.54216,359,100
03 Oct 20221,103.421,125.921,098.301,124.301,124.30190,759,300
30 Sept 20221,108.131,116.211,103.101,113.981,113.98240,388,400
29 Sept 20221,110.791,110.881,093.431,101.231,101.23234,428,600
28 Sept 20221,109.861,121.001,097.081,119.301,119.30243,540,500
27 Sept 20221,126.061,135.341,119.661,119.801,119.80198,953,100
26 Sept 20221,112.671,129.451,112.091,119.101,119.10191,684,100
23 Sept 20221,148.011,148.591,118.461,119.801,119.80219,848,100
22 Sept 20221,153.151,170.741,151.401,151.541,151.54166,265,200
21 Sept 20221,155.421,172.631,153.731,171.691,171.69166,497,500
20 Sept 20221,178.871,185.701,159.551,161.101,161.10183,002,900
19 Sept 20221,169.361,179.241,157.771,174.171,174.17128,762,500
16 Sept 20221,180.071,182.011,172.681,174.871,174.87403,282,000
15 Sept 20221,201.511,208.641,188.591,191.231,191.23199,407,100
14 Sept 20221,199.671,208.151,194.701,202.891,202.89196,669,000
13 Sept 20221,229.311,237.071,207.591,207.591,207.59199,759,600
12 Sept 20221,209.341,229.481,208.021,225.791,225.79179,753,900
09 Sept 20221,191.111,209.871,191.071,205.381,205.38168,859,700
08 Sept 20221,188.661,190.791,171.631,187.991,187.99175,422,500
07 Sept 20221,178.061,185.471,173.581,183.201,183.20179,855,100
06 Sept 20221,189.021,197.121,180.051,188.381,188.38142,010,200
05 Sept 20221,181.301,193.311,176.811,191.561,191.56151,231,600
02 Sept 20221,184.931,200.571,178.541,198.921,198.92176,788,400
01 Sept 20221,185.101,185.101,176.571,176.571,176.57173,537,900
31 Aug 20221,218.361,219.271,196.271,196.281,196.28265,860,700
30 Aug 20221,226.671,236.171,208.291,212.681,212.68166,162,800
29 Aug 20221,220.761,226.331,212.361,223.171,223.17143,325,500
26 Aug 20221,258.861,262.401,231.921,234.991,234.99163,885,800
25 Aug 20221,259.521,262.471,249.641,254.121,254.12132,378,000
24 Aug 20221,240.801,252.641,237.661,251.041,251.04139,981,400
23 Aug 20221,236.451,248.871,236.451,245.261,245.26151,271,000
22 Aug 20221,252.911,255.371,239.161,243.371,243.37174,676,600
19 Aug 20221,265.171,270.831,259.781,261.051,261.05168,273,900
18 Aug 20221,264.041,271.701,262.451,271.351,271.35160,105,600
17 Aug 20221,279.351,279.351,264.791,265.931,265.93151,704,800
16 Aug 20221,274.941,279.391,272.591,276.571,276.57149,424,800
15 Aug 20221,274.781,275.831,262.961,272.121,272.12116,206,800
12 Aug 20221,267.831,274.431,265.641,269.101,269.10157,914,000
11 Aug 20221,269.651,270.711,262.941,268.341,268.34174,650,100
10 Aug 20221,248.361,265.911,247.151,262.161,262.16168,843,200
09 Aug 20221,261.561,263.461,253.741,254.721,254.72148,173,900
08 Aug 20221,261.971,270.721,259.071,263.551,263.55140,699,500
05 Aug 20221,261.421,262.881,248.481,253.891,253.89172,130,100
04 Aug 20221,260.881,271.861,259.201,262.021,262.02179,559,500
03 Aug 20221,248.061,261.461,247.121,261.251,261.25180,895,800
02 Aug 20221,249.451,249.831,240.371,247.351,247.35167,343,300
01 Aug 20221,254.001,260.531,250.261,252.071,252.07160,744,700
29 Jul 20221,247.071,259.061,244.801,255.151,255.15246,550,400
28 Jul 20221,233.831,239.701,224.351,239.581,239.58223,501,300
27 Jul 20221,216.871,227.591,216.161,224.701,224.70176,851,600
26 Jul 20221,217.261,221.371,211.681,213.481,213.48166,490,400
25 Jul 20221,207.831,217.271,203.091,215.641,215.64164,340,400
22 Jul 20221,206.881,218.821,205.131,211.431,211.43172,388,400
21 Jul 20221,202.511,213.771,198.671,208.941,208.94198,044,700
20 Jul 20221,206.481,210.031,196.541,205.391,205.39184,482,300
19 Jul 20221,180.661,205.451,175.241,203.321,203.32217,275,000
18 Jul 20221,176.041,189.091,176.041,184.661,184.66149,129,200
15 Jul 20221,150.401,170.351,146.861,168.961,168.96197,919,900
14 Jul 20221,163.351,165.851,141.201,148.941,148.94181,224,700
13 Jul 20221,169.271,169.671,150.021,164.781,164.78178,678,000
12 Jul 20221,162.001,174.441,156.581,172.501,172.50193,553,800
11 Jul 20221,154.851,172.781,152.861,167.741,167.74148,439,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...