New Zealand markets closed

EURONEXT 100 (^N100)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1,141.98-4.65 (-0.41%)
At close: 6:01PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 Feb 20211,152.231,152.991,141.981,141.981,141.98260,349,900
24 Feb 20211,142.811,149.001,139.681,146.631,146.63231,714,100
23 Feb 20211,150.081,150.791,132.011,145.041,145.04325,722,400
22 Feb 20211,145.561,149.941,137.911,148.141,148.14215,762,600
19 Feb 20211,149.311,156.691,146.901,154.791,154.79239,047,600
18 Feb 20211,155.221,158.081,144.691,147.071,147.07232,273,000
17 Feb 20211,156.961,162.591,155.131,156.121,156.12237,849,300
16 Feb 20211,162.521,163.821,159.421,161.151,161.15198,668,800
15 Feb 2021------
12 Feb 20211,136.611,147.761,133.531,147.601,147.60255,338,200
11 Feb 20211,136.631,139.111,134.411,138.501,138.50237,347,300
10 Feb 20211,143.191,143.191,130.091,134.181,134.18320,562,300
09 Feb 20211,136.781,138.591,133.341,138.001,138.00182,397,600
08 Feb 20211,139.041,141.161,135.761,136.561,136.56211,919,600
05 Feb 20211,131.861,135.861,129.931,132.931,132.93211,302,000
04 Feb 20211,120.301,127.431,119.651,126.741,126.74204,246,400
03 Feb 20211,128.961,131.421,118.531,121.091,121.09203,239,600
02 Feb 20211,110.851,121.551,109.731,119.531,119.53227,740,100
01 Feb 20211,094.681,104.011,093.541,100.991,100.99189,821,600
29 Jan 20211,091.021,098.911,085.381,085.381,085.38250,841,800
28 Jan 20211,087.221,108.991,080.781,106.681,106.68269,662,700
27 Jan 20211,112.431,115.531,088.281,098.491,098.49307,437,500
26 Jan 20211,108.721,121.171,108.521,115.661,115.66218,263,600
25 Jan 20211,130.541,131.521,106.481,110.131,110.13247,474,300
22 Jan 20211,125.391,125.551,114.661,123.641,123.64209,967,200
21 Jan 20211,137.051,138.411,129.181,129.321,129.32187,300,900
20 Jan 20211,127.111,133.911,125.681,130.551,130.55171,794,300
19 Jan 20211,128.451,128.761,120.281,122.181,122.18193,455,600
18 Jan 20211,117.991,123.501,117.991,122.541,122.54149,180,600
15 Jan 20211,128.121,129.721,114.011,121.801,121.80285,921,300
14 Jan 20211,128.551,134.281,127.501,133.201,133.20230,214,200
13 Jan 20211,122.111,126.081,119.541,123.611,123.61237,267,700
12 Jan 20211,127.311,127.521,119.511,122.561,122.56202,431,700
11 Jan 20211,129.541,132.861,119.251,124.291,124.29203,271,600
08 Jan 20211,130.801,133.001,126.381,132.101,132.10224,431,500
07 Jan 20211,123.551,125.861,117.261,122.131,122.13238,762,200
06 Jan 20211,115.851,123.601,106.931,120.231,120.23301,605,700
05 Jan 20211,108.251,116.151,103.511,109.561,109.56218,986,100
04 Jan 20211,116.881,124.491,109.201,112.521,112.52212,061,800
31 Dec 20201,107.251,111.051,103.541,103.541,103.5453,500,700
30 Dec 20201,113.421,117.001,111.801,112.441,112.4493,014,300
29 Dec 20201,111.951,116.621,111.771,113.821,113.82122,275,900
28 Dec 20201,105.491,107.851,105.491,107.851,107.85115,220,600
24 Dec 20201,101.391,102.061,099.221,100.241,100.2448,820,300
23 Dec 20201,090.321,101.731,090.321,099.821,099.82152,869,600
22 Dec 20201,079.381,091.061,079.381,088.811,088.81154,185,500
21 Dec 20201,078.601,082.681,060.431,075.851,075.85303,154,900
18 Dec 20201,100.231,109.361,099.341,100.611,100.61419,416,900
17 Dec 20201,109.011,110.221,103.771,104.161,104.16211,532,300
16 Dec 20201,103.451,108.461,096.611,102.301,102.30228,199,800
15 Dec 20201,095.861,103.201,095.221,098.211,098.21219,273,500
14 Dec 20201,100.991,105.211,096.261,096.261,096.26204,408,400
11 Dec 20201,097.541,098.711,086.661,094.311,094.31245,753,600
10 Dec 20201,103.391,105.691,094.301,100.971,100.97243,850,000
09 Dec 20201,107.341,108.331,101.811,102.231,102.23207,418,900
08 Dec 20201,101.621,104.581,095.541,102.621,102.62184,819,700
07 Dec 20201,106.581,106.981,096.781,104.381,104.38200,889,000
04 Dec 20201,101.981,108.601,101.981,108.601,108.60248,168,600
03 Dec 20201,101.261,102.301,095.821,101.001,101.00210,670,700
02 Dec 20201,097.111,100.701,094.241,099.761,099.76233,798,900
01 Dec 20201,094.151,102.191,091.291,100.711,100.71245,397,400
30 Nov 20201,096.661,103.481,088.731,088.731,088.73380,590,300
27 Nov 20201,096.361,105.581,095.501,103.081,103.08296,709,500
26 Nov 20201,098.831,099.071,094.871,095.421,095.42160,119,400
25 Nov 20201,095.981,097.461,090.281,094.781,094.78297,784,100
24 Nov 20201,093.011,096.161,090.321,093.441,093.44331,928,500
23 Nov 20201,092.361,095.111,083.041,083.041,083.04238,225,000
20 Nov 20201,076.271,086.781,075.611,083.871,083.87210,716,200
19 Nov 20201,075.081,079.891,073.171,077.551,077.55239,233,800
18 Nov 20201,077.061,087.921,075.901,085.121,085.12231,150,900
17 Nov 20201,082.301,082.621,074.691,080.981,080.98248,569,300
16 Nov 20201,076.971,089.511,072.501,082.131,082.13347,480,600
13 Nov 20201,067.111,074.951,065.271,068.171,068.17267,061,500
12 Nov 20201,071.351,076.571,066.831,068.081,068.08327,096,100
11 Nov 20201,070.891,079.261,065.981,077.001,077.00312,294,500
10 Nov 20201,058.631,072.501,054.561,069.081,069.08523,760,900
09 Nov 20201,013.681,067.271,013.681,060.141,060.14602,864,800
06 Nov 2020999.271,006.39991.741,001.381,001.38237,697,900
05 Nov 2020997.631,005.43995.971,003.141,003.14288,584,700
04 Nov 2020955.09989.66953.59989.63989.63293,225,200
03 Nov 2020966.73966.73966.73966.73966.73281,054,500
02 Nov 2020934.33950.15928.74947.61947.61248,304,200
30 Oct 2020919.54933.92918.86930.91930.91272,801,200
29 Oct 2020928.73934.80916.75927.95927.95287,737,600
28 Oct 2020938.81940.57917.43926.45926.45368,570,300
27 Oct 2020966.10966.10952.30954.16954.16260,942,900
26 Oct 2020968.27977.99963.83964.16964.16204,197,900
23 Oct 2020970.92985.17970.43979.97979.97202,772,900
22 Oct 2020970.36976.49961.03972.55972.55205,509,700
21 Oct 2020989.21989.54973.47974.48974.48198,696,100
20 Oct 2020988.11995.30986.20989.44989.44222,793,600
19 Oct 2020995.621,001.65983.62989.21989.21110,009,900
16 Oct 2020985.00995.31981.00991.05991.05240,380,300
15 Oct 2020981.63982.42968.70973.94973.94246,944,800
14 Oct 2020996.211,000.02993.34995.89995.89194,828,600
13 Oct 20201,000.941,001.56993.48996.81996.81220,680,700
12 Oct 2020995.391,003.90994.291,001.691,001.69235,016,500
09 Oct 2020987.48993.52987.06993.52993.52233,738,700
08 Oct 2020983.54988.22977.96984.80984.80345,539,400
07 Oct 2020979.71983.12974.85978.06978.06232,229,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...