New Zealand markets closed

Euronext 100 Index (^N100)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1,151.36-5.50 (-0.48%)
As of 12:38PM CEST. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20221,160.941,164.191,150.671,151.361,151.36-
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
08 Jul 20221,169.171,177.191,162.421,174.541,174.54200,943,900
07 Jul 20221,156.791,169.781,154.741,168.491,168.49241,421,500
06 Jul 20221,138.361,148.181,132.911,143.071,143.07240,601,800
05 Jul 20221,159.561,160.101,122.981,124.041,124.04242,345,000
04 Jul 20221,156.291,159.491,151.581,154.071,154.07134,448,400
01 Jul 20221,135.601,153.701,131.611,146.511,146.51194,740,000
30 Jun 20221,145.191,149.321,135.221,145.981,145.98278,610,200
29 Jun 20221,160.401,170.681,158.561,165.321,165.32180,140,200
28 Jun 20221,175.251,182.761,169.811,172.771,172.77181,248,800
27 Jun 20221,165.001,178.971,159.591,164.481,164.48174,056,200
24 Jun 20221,128.911,159.141,127.971,157.681,157.68201,822,800
23 Jun 20221,123.941,137.441,114.581,123.691,123.69211,545,600
22 Jun 20221,123.491,135.151,117.401,130.771,130.77210,048,800
21 Jun 20221,142.901,155.011,142.481,143.911,143.91151,993,300
20 Jun 20221,128.941,137.331,122.431,137.191,137.19148,121,600
17 Jun 20221,129.361,145.531,123.971,127.961,127.96446,503,900
16 Jun 20221,159.811,160.111,124.941,127.591,127.59237,699,700
15 Jun 20221,157.441,168.331,146.711,163.161,163.16226,553,100
14 Jun 20221,166.631,168.941,142.761,146.611,146.61214,632,300
13 Jun 20221,172.151,175.711,153.441,156.451,156.45236,089,400
10 Jun 20221,213.091,214.351,189.021,190.661,190.66221,313,600
09 Jun 20221,232.651,240.791,220.931,222.661,222.66175,763,600
08 Jun 20221,246.801,247.071,232.041,239.281,239.28168,375,600
07 Jun 20221,243.381,244.531,233.741,242.751,242.75152,901,500
06 Jun 20221,245.491,256.601,244.021,249.591,249.59127,808,100
03 Jun 20221,245.941,246.401,233.511,235.191,235.19107,907,200
02 Jun 20221,232.501,238.491,231.131,237.521,237.52131,972,800
01 Jun 20221,247.431,247.431,227.951,229.021,229.02170,198,800
31 May 20221,250.631,254.501,241.121,242.421,242.42377,689,400
30 May 20221,249.901,255.161,247.741,251.211,251.21145,283,200
27 May 20221,230.911,242.621,227.561,242.371,242.37156,345,900
26 May 20221,207.841,227.291,207.241,224.981,224.98139,201,700
25 May 20221,204.081,206.681,204.081,206.681,206.68166,151,800
24 May 20221,201.001,208.061,194.291,195.091,195.09165,804,900
23 May 20221,214.131,215.491,199.961,215.311,215.31175,243,000
20 May 20221,202.411,216.621,196.941,200.491,200.49196,182,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...