New Zealand markets closed

Euronext 100 Index (^N100)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1,518.62+15.91 (+1.06%)
At close: 06:05PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241,503.921,519.951,503.921,518.621,518.62382,933,500
22 Apr 20241,496.841,505.271,496.841,502.711,502.71301,030,900
19 Apr 20241,497.081,500.401,484.631,495.881,495.88338,759,100
18 Apr 20241,495.271,502.231,493.341,500.801,500.80284,392,800
17 Apr 20241,501.701,508.251,491.201,494.711,494.71275,579,300
16 Apr 20241,519.391,519.391,496.281,501.871,501.87303,591,700
15 Apr 20241,523.151,536.471,519.111,521.471,521.47271,705,800
12 Apr 20241,521.551,537.751,516.621,521.431,521.43303,698,400
11 Apr 20241,524.131,531.391,510.311,518.091,518.09312,415,900
10 Apr 20241,522.811,534.001,511.451,524.451,524.45316,719,600
09 Apr 20241,530.381,530.831,517.051,520.051,520.05266,917,200
08 Apr 20241,519.921,533.861,518.581,530.971,530.97228,447,600
05 Apr 20241,526.031,526.031,510.351,520.101,520.10387,210,200
04 Apr 20241,531.731,537.051,529.571,529.901,529.90253,851,400
03 Apr 20241,521.571,531.621,520.401,531.461,531.46312,327,300
02 Apr 20241,527.121,540.311,520.571,521.001,521.00367,598,800
28 Mar 20241,525.131,530.861,525.131,526.341,526.34314,297,300
27 Mar 20241,522.711,528.391,522.711,524.881,524.88255,125,900
26 Mar 20241,518.611,525.051,517.041,523.291,523.29262,183,200
25 Mar 20241,515.031,521.191,512.121,518.731,518.73238,452,800
22 Mar 20241,515.581,517.441,508.931,515.101,515.10268,989,500
21 Mar 20241,503.591,520.521,503.591,516.351,516.35289,872,300
20 Mar 20241,502.891,504.741,497.261,501.711,501.71275,830,900
19 Mar 20241,494.621,503.481,493.321,503.421,503.42294,964,700
18 Mar 20241,494.691,499.561,492.811,494.491,494.49270,194,800
15 Mar 20241,494.131,503.391,492.401,492.531,492.53879,716,000
14 Mar 20241,495.891,504.661,492.041,494.291,494.29362,097,600
13 Mar 20241,491.711,500.021,491.711,495.661,495.66361,244,200
12 Mar 20241,479.361,493.011,479.361,491.541,491.54362,581,000
11 Mar 20241,487.191,487.221,474.821,479.081,479.08293,525,600
08 Mar 20241,491.661,495.371,487.351,487.471,487.47256,417,200
07 Mar 20241,477.391,492.271,471.141,490.951,490.95344,796,400
06 Mar 20241,469.671,479.101,469.411,478.071,478.07334,324,100
05 Mar 20241,471.341,474.311,466.151,469.721,469.72330,878,800
04 Mar 20241,471.011,472.241,467.531,471.151,471.15230,133,500
01 Mar 20241,460.181,467.761,459.811,467.751,467.75393,800,200
29 Feb 20241,462.271,464.731,459.181,459.201,459.20588,895,500
28 Feb 20241,464.051,464.051,458.861,462.671,462.67274,655,700
27 Feb 20241,460.121,466.001,458.831,464.911,464.91294,413,200
26 Feb 20241,466.501,466.501,459.371,460.281,460.28310,355,100
23 Feb 20241,463.061,468.901,461.421,467.121,467.12327,956,500
22 Feb 20241,446.191,467.711,446.191,462.921,462.92343,390,800
21 Feb 20241,441.551,446.011,438.961,445.061,445.06313,158,000
20 Feb 20241,445.011,445.461,439.821,441.721,441.72232,664,600
19 Feb 20241,446.681,446.681,441.011,445.121,445.12204,793,000
16 Feb 20241,442.331,450.181,442.331,447.131,447.13323,372,000
15 Feb 20241,431.181,442.601,431.181,440.411,440.41313,548,600
14 Feb 20241,426.421,434.391,424.231,432.111,432.11241,653,900
13 Feb 20241,442.541,442.541,421.821,427.381,427.38273,083,900
12 Feb 20241,437.311,442.121,437.061,442.111,442.11255,817,000
09 Feb 20241,431.761,437.571,431.381,436.391,436.39330,781,000
08 Feb 20241,425.161,434.571,424.281,431.641,431.64318,893,100
07 Feb 20241,429.071,431.391,425.011,425.041,425.04393,914,500
06 Feb 20241,418.871,429.451,418.871,428.741,428.74458,504,300
05 Feb 20241,416.371,421.471,413.041,417.341,417.34382,351,000
02 Feb 20241,419.251,426.911,416.111,416.461,416.46313,522,600
01 Feb 20241,426.091,426.091,414.931,418.981,418.98454,489,500
31 Jan 20241,426.861,431.191,423.591,424.371,424.37379,767,900
30 Jan 20241,422.371,428.661,421.901,426.391,426.39338,591,400
29 Jan 20241,421.691,424.391,418.721,422.101,422.10310,762,700
26 Jan 20241,408.511,423.371,408.511,421.091,421.09294,739,600
25 Jan 20241,407.261,414.361,402.331,413.131,413.13286,675,300
24 Jan 20241,386.631,407.411,386.631,406.941,406.94311,200,200
23 Jan 20241,388.141,393.531,382.131,385.891,385.89246,926,300
22 Jan 20241,380.381,392.671,380.381,388.041,388.04273,123,300
19 Jan 20241,383.501,389.841,377.511,379.901,379.90301,060,700
18 Jan 20241,367.691,382.251,367.691,381.311,381.31283,895,100
17 Jan 20241,379.371,379.371,360.611,367.961,367.96310,701,600
16 Jan 20241,382.931,382.931,372.141,381.831,381.83262,968,200
15 Jan 20241,391.281,393.271,383.221,384.341,384.34197,892,800
12 Jan 20241,378.721,394.931,378.721,390.451,390.45247,599,500
11 Jan 20241,383.151,393.161,376.891,377.331,377.33275,463,400
10 Jan 20241,386.421,389.291,380.751,382.541,382.54251,696,200
09 Jan 20241,388.921,391.081,382.301,386.251,386.25267,160,100
08 Jan 20241,386.161,389.541,376.781,388.911,388.91243,910,000
05 Jan 20241,388.151,389.931,374.581,387.651,387.65296,957,700
04 Jan 20241,381.521,390.491,381.521,389.781,389.78312,201,700
03 Jan 20241,394.611,395.571,375.391,380.981,380.98296,303,500
02 Jan 20241,396.481,409.181,387.901,395.111,395.11263,693,500
29 Dec 20231,394.971,400.441,394.041,395.521,395.52138,243,400
28 Dec 20231,400.471,403.251,394.561,394.891,394.89148,266,600
27 Dec 20231,395.991,403.741,395.991,400.141,400.14164,423,700
22 Dec 20231,395.751,397.661,391.581,396.211,396.21176,616,300
21 Dec 20231,399.041,399.041,390.041,395.621,395.62182,054,900
20 Dec 20231,400.671,406.401,394.201,399.761,399.76230,895,100
19 Dec 20231,396.871,400.811,396.331,400.181,400.18255,757,400
18 Dec 20231,400.831,402.281,394.711,396.761,396.76248,352,000
15 Dec 20231,400.681,410.961,400.421,401.801,401.80726,285,500
14 Dec 20231,390.001,409.921,390.001,399.951,399.95515,104,700
13 Dec 20231,390.251,394.321,388.231,388.301,388.30293,904,600
12 Dec 20231,391.791,398.841,389.151,390.291,390.29273,090,000
11 Dec 20231,391.571,393.751,386.621,391.901,391.90258,647,200
08 Dec 20231,375.821,390.411,375.821,388.161,388.16279,367,400
07 Dec 20231,376.141,377.131,372.591,375.491,375.49289,892,300
06 Dec 20231,370.241,380.581,370.241,376.391,376.39315,335,200
05 Dec 20231,363.171,371.011,360.571,369.971,369.97285,382,400
04 Dec 20231,367.451,368.251,361.871,363.481,363.48262,381,600
01 Dec 20231,357.761,368.681,357.761,367.831,367.83260,975,900
30 Nov 20231,352.021,361.911,351.561,357.441,357.44714,850,400
29 Nov 20231,350.061,357.151,347.781,352.751,352.75323,838,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...