New Zealand markets open in 9 hours 6 minutes

Euronext 100 Index (^N100)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1,317.87-16.64 (-1.25%)
As of 12:39PM CET. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20231,333.751,333.751,317.171,317.871,317.87-
27 Jan 20231,332.951,336.291,327.831,334.511,334.51159,670,000
26 Jan 20231,324.641,336.471,324.641,332.271,332.27160,287,200
25 Jan 20231,328.101,329.911,315.751,323.301,323.30157,978,700
24 Jan 20231,328.551,333.281,321.421,328.061,328.06149,846,500
23 Jan 20231,317.941,330.561,317.941,328.431,328.43122,954,700
20 Jan 20231,311.821,320.911,311.821,318.011,318.01165,099,000
19 Jan 20231,330.621,330.621,309.641,310.601,310.60188,981,000
18 Jan 20231,332.851,334.941,332.851,334.941,334.94176,241,000
17 Jan 20231,328.581,339.231,322.891,335.081,335.08186,794,900
16 Jan 20231,327.761,330.291,324.801,328.821,328.82122,877,500
13 Jan 20231,319.701,329.811,319.601,326.901,326.90171,242,100
12 Jan 20231,311.111,325.191,311.111,318.531,318.53198,905,000
11 Jan 20231,300.271,313.811,300.271,310.351,310.35175,927,700
10 Jan 20231,306.501,306.501,296.571,300.121,300.12149,366,100
09 Jan 20231,294.391,311.261,294.391,307.861,307.86174,935,800
06 Jan 20231,275.891,294.351,275.061,294.311,294.31153,096,200
05 Jan 20231,278.391,281.301,272.861,275.731,275.73178,555,500
04 Jan 20231,257.691,279.671,257.691,279.101,279.10217,367,800
03 Jan 20231,251.981,272.941,251.451,257.361,257.36172,781,700
02 Jan 20231,232.621,252.881,232.621,252.021,252.02-
30 Dec 20221,249.841,249.841,230.781,231.601,231.60100,019,400
29 Dec 20221,238.031,251.171,232.711,250.301,250.3097,726,600
28 Dec 20221,247.951,250.961,238.111,238.531,238.53102,225,000
27 Dec 20221,244.371,254.521,244.371,247.721,247.7278,773,300
23 Dec 20221,244.151,247.171,236.511,241.781,241.78100,239,700
22 Dec 20221,256.091,263.351,241.851,243.811,243.81136,766,600
21 Dec 20221,234.181,256.701,234.181,255.861,255.86168,534,900
20 Dec 20221,235.631,237.181,222.661,233.111,233.11175,110,900
19 Dec 20221,235.271,245.811,235.271,238.091,238.09160,017,500
16 Dec 20221,247.891,247.891,228.621,234.591,234.59430,393,900
15 Dec 20221,283.741,283.741,246.141,248.651,248.65234,313,400
14 Dec 20221,288.991,288.991,280.491,285.981,285.98182,329,900
13 Dec 20221,269.601,303.281,269.601,289.301,289.30201,073,200
12 Dec 20221,271.621,272.991,265.601,269.151,269.15149,861,600
09 Dec 20221,269.131,275.731,264.591,274.721,274.72179,634,500
08 Dec 20221,270.171,270.171,269.511,269.511,269.51161,437,000
07 Dec 20221,276.531,276.531,265.571,268.601,268.60178,055,500
06 Dec 20221,281.691,282.631,271.951,277.211,277.21176,619,000
05 Dec 20221,289.571,289.571,280.671,281.961,281.96156,556,700
02 Dec 20221,292.041,293.791,278.641,289.731,289.73193,480,300
01 Dec 20221,287.591,297.921,287.591,292.771,292.77202,292,800
30 Nov 20221,273.611,287.571,273.611,286.931,286.93367,098,200
29 Nov 20221,272.561,280.511,270.851,273.331,273.33171,833,900
28 Nov 20221,276.781,276.781,266.041,272.191,272.19170,678,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...