New Zealand markets closed

Euronext 100 Index (^N100)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1,442.24+0.52 (+0.04%)
As of 10:10AM CET. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20241,442.331,443.011,438.961,442.241,442.24-
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
28 Nov 20231,352.701,352.701,345.201,350.841,350.84245,685,700
27 Nov 20231,357.721,358.071,352.841,352.901,352.90235,194,900
24 Nov 20231,352.391,358.961,351.511,358.231,358.23217,907,900
23 Nov 20231,348.061,353.251,348.061,352.791,352.79187,564,600
22 Nov 20231,345.191,351.351,345.161,347.491,347.49239,712,200
21 Nov 20231,350.361,350.781,344.321,345.241,345.24263,577,200
20 Nov 20231,348.321,352.021,347.171,350.411,350.41303,648,800
17 Nov 20231,336.021,349.501,336.021,347.961,347.96385,224,700
16 Nov 20231,347.471,347.471,335.911,336.091,336.09354,313,000
15 Nov 20231,344.291,351.691,344.291,347.811,347.81334,200,800
14 Nov 20231,330.231,346.401,327.121,342.781,342.78396,529,400
13 Nov 20231,317.981,329.601,317.981,329.061,329.06287,196,900
10 Nov 20231,322.831,322.831,310.451,317.171,317.17261,629,700
09 Nov 20231,310.351,324.961,304.321,323.781,323.78299,978,000
08 Nov 20231,307.401,317.221,301.251,310.551,310.55308,608,800
07 Nov 20231,313.541,315.281,306.301,308.061,308.06269,758,200
06 Nov 20231,318.711,323.431,314.361,315.231,315.23281,506,800
03 Nov 20231,317.531,323.981,316.621,318.731,318.73382,073,900
02 Nov 20231,296.001,321.881,296.001,316.951,316.95377,360,700
01 Nov 20231,285.861,298.591,282.241,294.671,294.67292,487,500
31 Oct 20231,274.051,289.131,274.051,286.001,286.00330,651,000
30 Oct 20231,271.211,281.871,271.211,274.021,274.02266,250,600
27 Oct 20231,283.011,286.481,268.431,270.181,270.18266,935,200
26 Oct 20231,285.781,286.131,271.951,281.471,281.47305,284,700
25 Oct 20231,284.981,288.611,277.851,286.381,286.38249,638,300
24 Oct 20231,280.061,288.951,276.001,286.111,286.11262,364,300
23 Oct 20231,274.471,280.161,265.151,278.931,278.93267,234,500
20 Oct 20231,290.331,290.331,274.461,274.501,274.50341,686,000
19 Oct 20231,302.281,302.281,289.071,293.201,293.20276,756,300
18 Oct 20231,314.131,316.891,300.531,302.511,302.51242,362,300
17 Oct 20231,313.151,319.291,303.121,314.381,314.38211,546,400
16 Oct 20231,309.471,317.691,304.501,313.731,313.73232,735,000
13 Oct 20231,323.921,325.491,308.211,309.151,309.15309,906,800
12 Oct 20231,324.021,334.351,323.961,324.391,324.39305,470,300
11 Oct 20231,329.571,330.611,318.581,323.601,323.60273,527,300
10 Oct 20231,304.811,330.981,304.811,330.161,330.16288,447,100
09 Oct 20231,305.301,310.161,296.601,304.031,304.03267,400,600
06 Oct 20231,296.271,306.291,291.991,305.881,305.88293,132,000
05 Oct 20231,295.091,301.261,291.341,295.871,295.87243,968,400
04 Oct 20231,294.911,304.411,286.531,294.311,294.31316,627,400
03 Oct 20231,308.931,311.951,294.721,295.751,295.75315,923,000
02 Oct 20231,324.001,332.511,305.241,310.081,310.08263,004,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...