New Zealand markets closed

Euronext 100 Index (^N100)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1,474.98+15.19 (+1.04%)
At close: 06:05PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241,459.551,477.261,459.551,474.981,474.98260,600,100
25 Jul 20241,479.681,479.681,444.621,459.791,459.79340,295,000
24 Jul 20241,492.431,492.431,478.941,482.371,482.37279,835,000
23 Jul 20241,497.571,505.181,490.171,494.501,494.50256,403,000
22 Jul 20241,482.231,500.441,482.231,495.851,495.85272,311,400
19 Jul 20241,492.191,492.191,479.911,481.591,481.59283,377,300
18 Jul 20241,494.671,508.121,490.031,492.881,492.88255,866,100
17 Jul 20241,510.771,510.771,490.451,493.351,493.35218,382,500
16 Jul 20241,516.421,516.421,506.381,511.041,511.04228,168,600
15 Jul 20241,530.721,533.191,517.881,517.961,517.96205,798,000
12 Jul 20241,517.741,534.241,517.741,531.571,531.57230,595,400
11 Jul 20241,516.091,526.081,514.501,517.161,517.16256,101,200
10 Jul 20241,500.751,514.701,498.791,514.151,514.15240,064,400
09 Jul 20241,515.301,515.301,497.791,500.801,500.80248,611,400
08 Jul 20241,518.701,531.091,513.341,516.001,516.00258,282,600
05 Jul 20241,523.501,531.161,514.601,519.361,519.36216,882,300
04 Jul 20241,514.241,525.041,514.241,522.891,522.89192,775,600
03 Jul 20241,498.231,516.701,498.231,513.111,513.11272,156,100
02 Jul 20241,496.161,496.951,484.371,496.201,496.20303,876,500
01 Jul 20241,486.811,511.861,486.811,496.861,496.86-
28 Jun 20241,489.221,494.931,481.141,484.291,484.29311,859,100
27 Jun 20241,493.321,497.521,487.891,488.281,488.28290,667,700
26 Jun 20241,503.701,511.621,486.681,493.371,493.37280,248,400
25 Jun 20241,506.551,506.551,495.021,502.221,502.22256,789,000
24 Jun 20241,497.361,512.521,496.591,508.991,508.99273,810,300
21 Jun 20241,510.991,510.991,494.221,498.031,498.03701,299,900
20 Jun 20241,492.691,512.481,492.691,511.691,511.69301,300,400
19 Jun 20241,500.791,502.231,492.161,492.421,492.42260,444,000
18 Jun 20241,486.671,501.811,486.671,500.521,500.52319,409,500
17 Jun 20241,476.661,493.041,474.521,485.861,485.86325,526,000
14 Jun 20241,504.371,506.061,470.021,475.661,475.66569,941,500
13 Jun 20241,531.971,531.971,502.021,504.481,504.48381,985,000
12 Jun 20241,515.591,536.251,515.591,532.781,532.78298,412,700
11 Jun 20241,532.361,536.971,507.641,514.291,514.29356,658,600
10 Jun 20241,538.791,538.791,517.651,531.791,531.79298,066,500
07 Jun 20241,546.761,549.391,532.171,540.611,540.61267,945,600
06 Jun 20241,538.841,548.411,538.841,546.531,546.53272,695,500
05 Jun 20241,520.951,542.221,520.951,538.331,538.33284,076,700
04 Jun 20241,533.921,533.921,515.401,519.031,519.03339,677,800
03 Jun 20241,532.331,547.101,532.331,535.051,535.05266,133,000
31 May 20241,530.861,536.251,527.361,530.661,530.66748,345,500
30 May 20241,525.681,532.781,521.681,530.321,530.32259,835,700
29 May 20241,545.161,545.161,524.161,527.511,527.51288,358,300
28 May 20241,553.891,556.721,542.431,545.501,545.50252,764,300
27 May 20241,547.661,553.911,545.641,553.881,553.88146,797,300
24 May 20241,546.261,548.691,534.481,547.461,547.46231,694,100
23 May 20241,543.221,555.411,543.141,547.981,547.98248,976,600
22 May 20241,546.611,546.611,541.231,543.251,543.25271,034,400
21 May 20241,553.691,553.691,539.531,547.761,547.76305,982,600
20 May 20241,552.751,554.561,550.761,554.121,554.12288,079,600
17 May 20241,554.111,554.111,546.451,552.831,552.83386,180,700
16 May 20241,557.351,560.411,552.431,554.531,554.53320,512,900
15 May 20241,552.191,559.701,552.191,557.641,557.64324,939,000
14 May 20241,550.961,552.731,545.941,551.561,551.56388,418,500
13 May 20241,551.231,552.111,547.941,551.251,551.25286,316,500
10 May 20241,543.381,555.731,543.381,552.631,552.63371,072,900
09 May 20241,534.241,542.551,532.821,541.341,541.34264,741,100
08 May 20241,528.291,537.871,528.291,534.381,534.38318,348,800
07 May 20241,516.911,528.791,516.911,528.471,528.47336,063,200
06 May 20241,504.851,520.471,504.851,515.931,515.93249,989,300
03 May 20241,498.201,512.621,498.201,504.861,504.86413,011,200
02 May 20241,502.781,502.781,491.931,496.991,496.99390,278,300
30 Apr 20241,517.851,521.141,502.441,503.611,503.61333,448,600
29 Apr 20241,520.091,527.031,518.551,518.591,518.59306,020,600
26 Apr 20241,505.611,523.571,505.611,519.431,519.43290,841,500
25 Apr 20241,515.691,515.791,495.541,504.931,504.93301,949,000
24 Apr 20241,519.081,527.241,513.511,515.771,515.77339,049,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...