Euronext 100 Index (^N100)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 12:39PM CET. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 1,333.75 | 1,333.75 | 1,317.17 | 1,317.87 | 1,317.87 | - |
| 27 Jan 2023 | 1,332.95 | 1,336.29 | 1,327.83 | 1,334.51 | 1,334.51 | 159,670,000 |
| 26 Jan 2023 | 1,324.64 | 1,336.47 | 1,324.64 | 1,332.27 | 1,332.27 | 160,287,200 |
| 25 Jan 2023 | 1,328.10 | 1,329.91 | 1,315.75 | 1,323.30 | 1,323.30 | 157,978,700 |
| 24 Jan 2023 | 1,328.55 | 1,333.28 | 1,321.42 | 1,328.06 | 1,328.06 | 149,846,500 |
| 23 Jan 2023 | 1,317.94 | 1,330.56 | 1,317.94 | 1,328.43 | 1,328.43 | 122,954,700 |
| 20 Jan 2023 | 1,311.82 | 1,320.91 | 1,311.82 | 1,318.01 | 1,318.01 | 165,099,000 |
| 19 Jan 2023 | 1,330.62 | 1,330.62 | 1,309.64 | 1,310.60 | 1,310.60 | 188,981,000 |
| 18 Jan 2023 | 1,332.85 | 1,334.94 | 1,332.85 | 1,334.94 | 1,334.94 | 176,241,000 |
| 17 Jan 2023 | 1,328.58 | 1,339.23 | 1,322.89 | 1,335.08 | 1,335.08 | 186,794,900 |
| 16 Jan 2023 | 1,327.76 | 1,330.29 | 1,324.80 | 1,328.82 | 1,328.82 | 122,877,500 |
| 13 Jan 2023 | 1,319.70 | 1,329.81 | 1,319.60 | 1,326.90 | 1,326.90 | 171,242,100 |
| 12 Jan 2023 | 1,311.11 | 1,325.19 | 1,311.11 | 1,318.53 | 1,318.53 | 198,905,000 |
| 11 Jan 2023 | 1,300.27 | 1,313.81 | 1,300.27 | 1,310.35 | 1,310.35 | 175,927,700 |
| 10 Jan 2023 | 1,306.50 | 1,306.50 | 1,296.57 | 1,300.12 | 1,300.12 | 149,366,100 |
| 09 Jan 2023 | 1,294.39 | 1,311.26 | 1,294.39 | 1,307.86 | 1,307.86 | 174,935,800 |
| 06 Jan 2023 | 1,275.89 | 1,294.35 | 1,275.06 | 1,294.31 | 1,294.31 | 153,096,200 |
| 05 Jan 2023 | 1,278.39 | 1,281.30 | 1,272.86 | 1,275.73 | 1,275.73 | 178,555,500 |
| 04 Jan 2023 | 1,257.69 | 1,279.67 | 1,257.69 | 1,279.10 | 1,279.10 | 217,367,800 |
| 03 Jan 2023 | 1,251.98 | 1,272.94 | 1,251.45 | 1,257.36 | 1,257.36 | 172,781,700 |
| 02 Jan 2023 | 1,232.62 | 1,252.88 | 1,232.62 | 1,252.02 | 1,252.02 | - |
| 30 Dec 2022 | 1,249.84 | 1,249.84 | 1,230.78 | 1,231.60 | 1,231.60 | 100,019,400 |
| 29 Dec 2022 | 1,238.03 | 1,251.17 | 1,232.71 | 1,250.30 | 1,250.30 | 97,726,600 |
| 28 Dec 2022 | 1,247.95 | 1,250.96 | 1,238.11 | 1,238.53 | 1,238.53 | 102,225,000 |
| 27 Dec 2022 | 1,244.37 | 1,254.52 | 1,244.37 | 1,247.72 | 1,247.72 | 78,773,300 |
| 23 Dec 2022 | 1,244.15 | 1,247.17 | 1,236.51 | 1,241.78 | 1,241.78 | 100,239,700 |
| 22 Dec 2022 | 1,256.09 | 1,263.35 | 1,241.85 | 1,243.81 | 1,243.81 | 136,766,600 |
| 21 Dec 2022 | 1,234.18 | 1,256.70 | 1,234.18 | 1,255.86 | 1,255.86 | 168,534,900 |
| 20 Dec 2022 | 1,235.63 | 1,237.18 | 1,222.66 | 1,233.11 | 1,233.11 | 175,110,900 |
| 19 Dec 2022 | 1,235.27 | 1,245.81 | 1,235.27 | 1,238.09 | 1,238.09 | 160,017,500 |
| 16 Dec 2022 | 1,247.89 | 1,247.89 | 1,228.62 | 1,234.59 | 1,234.59 | 430,393,900 |
| 15 Dec 2022 | 1,283.74 | 1,283.74 | 1,246.14 | 1,248.65 | 1,248.65 | 234,313,400 |
| 14 Dec 2022 | 1,288.99 | 1,288.99 | 1,280.49 | 1,285.98 | 1,285.98 | 182,329,900 |
| 13 Dec 2022 | 1,269.60 | 1,303.28 | 1,269.60 | 1,289.30 | 1,289.30 | 201,073,200 |
| 12 Dec 2022 | 1,271.62 | 1,272.99 | 1,265.60 | 1,269.15 | 1,269.15 | 149,861,600 |
| 09 Dec 2022 | 1,269.13 | 1,275.73 | 1,264.59 | 1,274.72 | 1,274.72 | 179,634,500 |
| 08 Dec 2022 | 1,270.17 | 1,270.17 | 1,269.51 | 1,269.51 | 1,269.51 | 161,437,000 |
| 07 Dec 2022 | 1,276.53 | 1,276.53 | 1,265.57 | 1,268.60 | 1,268.60 | 178,055,500 |
| 06 Dec 2022 | 1,281.69 | 1,282.63 | 1,271.95 | 1,277.21 | 1,277.21 | 176,619,000 |
| 05 Dec 2022 | 1,289.57 | 1,289.57 | 1,280.67 | 1,281.96 | 1,281.96 | 156,556,700 |
| 02 Dec 2022 | 1,292.04 | 1,293.79 | 1,278.64 | 1,289.73 | 1,289.73 | 193,480,300 |
| 01 Dec 2022 | 1,287.59 | 1,297.92 | 1,287.59 | 1,292.77 | 1,292.77 | 202,292,800 |
| 30 Nov 2022 | 1,273.61 | 1,287.57 | 1,273.61 | 1,286.93 | 1,286.93 | 367,098,200 |
| 29 Nov 2022 | 1,272.56 | 1,280.51 | 1,270.85 | 1,273.33 | 1,273.33 | 171,833,900 |
| 28 Nov 2022 | 1,276.78 | 1,276.78 | 1,266.04 | 1,272.19 | 1,272.19 | 170,678,500 |
| 25 Nov 2022 | 1,278.40 | 1,282.42 | 1,276.28 | 1,279.45 | 1,279.45 | 137,274,000 |
| 24 Nov 2022 | 1,273.23 | 1,281.66 | 1,272.66 | 1,278.56 | 1,278.56 | 182,264,400 |
| 23 Nov 2022 | 1,266.86 | 1,274.25 | 1,265.47 | 1,273.20 | 1,273.20 | 151,316,300 |
| 22 Nov 2022 | 1,255.20 | 1,267.56 | 1,253.53 | 1,266.02 | 1,266.02 | 162,628,600 |
| 21 Nov 2022 | 1,259.83 | 1,260.37 | 1,254.29 | 1,256.95 | 1,256.95 | 160,043,700 |
| 18 Nov 2022 | 1,253.21 | 1,267.05 | 1,253.21 | 1,260.10 | 1,260.10 | 194,233,300 |
| 17 Nov 2022 | 1,257.44 | 1,260.75 | 1,241.12 | 1,251.62 | 1,251.62 | 161,838,000 |
| 16 Nov 2022 | 1,266.60 | 1,268.55 | 1,254.18 | 1,256.98 | 1,256.98 | 192,078,100 |
| 15 Nov 2022 | 1,257.02 | 1,272.42 | 1,257.02 | 1,266.76 | 1,266.76 | 185,261,800 |
| 14 Nov 2022 | 1,255.95 | 1,265.19 | 1,255.27 | 1,257.38 | 1,257.38 | 181,095,900 |
| 11 Nov 2022 | 1,251.28 | 1,260.80 | 1,251.28 | 1,254.90 | 1,254.90 | 238,328,600 |
| 10 Nov 2022 | 1,215.60 | 1,246.98 | 1,207.32 | 1,245.75 | 1,245.75 | 252,837,500 |
| 09 Nov 2022 | 1,223.41 | 1,223.41 | 1,212.40 | 1,216.92 | 1,216.92 | 165,422,600 |
| 08 Nov 2022 | 1,218.17 | 1,224.89 | 1,212.55 | 1,223.90 | 1,223.90 | 167,464,000 |
| 07 Nov 2022 | 1,215.56 | 1,223.07 | 1,207.49 | 1,219.18 | 1,219.18 | 171,971,200 |
| 04 Nov 2022 | 1,187.22 | 1,224.55 | 1,187.22 | 1,216.20 | 1,216.20 | 220,940,600 |
| 03 Nov 2022 | 1,193.28 | 1,193.28 | 1,176.30 | 1,186.33 | 1,186.33 | 190,038,400 |
| 02 Nov 2022 | 1,205.18 | 1,212.77 | 1,193.43 | 1,194.23 | 1,194.23 | 175,448,100 |
| 01 Nov 2022 | 1,196.20 | 1,214.62 | 1,196.20 | 1,205.29 | 1,205.29 | 157,396,800 |
| 31 Oct 2022 | 1,192.17 | 1,198.52 | 1,188.36 | 1,194.14 | 1,194.14 | 169,960,100 |
| 28 Oct 2022 | 1,188.00 | 1,192.81 | 1,177.28 | 1,191.98 | 1,191.98 | 183,884,500 |
| 27 Oct 2022 | 1,188.93 | 1,195.91 | 1,180.88 | 1,191.26 | 1,191.26 | 235,527,500 |
| 26 Oct 2022 | 1,184.32 | 1,190.49 | 1,174.08 | 1,189.32 | 1,189.32 | 193,305,000 |
| 25 Oct 2022 | 1,165.59 | 1,184.76 | 1,163.81 | 1,184.60 | 1,184.60 | 186,168,500 |
| 24 Oct 2022 | 1,156.55 | 1,171.28 | 1,149.13 | 1,163.80 | 1,163.80 | 191,709,300 |
| 21 Oct 2022 | 1,156.19 | 1,158.23 | 1,137.50 | 1,154.11 | 1,154.11 | 201,904,100 |
| 20 Oct 2022 | 1,147.38 | 1,160.86 | 1,144.17 | 1,158.80 | 1,158.80 | 164,823,500 |
| 19 Oct 2022 | 1,150.52 | 1,158.63 | 1,145.39 | 1,148.26 | 1,148.26 | 164,799,900 |
| 18 Oct 2022 | 1,148.51 | 1,164.76 | 1,148.51 | 1,150.95 | 1,150.95 | 172,611,500 |
| 17 Oct 2022 | 1,128.51 | 1,151.44 | 1,125.06 | 1,147.23 | 1,147.23 | 153,535,100 |
| 14 Oct 2022 | 1,126.30 | 1,149.85 | 1,126.30 | 1,127.81 | 1,127.81 | 200,641,200 |
| 13 Oct 2022 | 1,111.37 | 1,127.32 | 1,091.44 | 1,124.25 | 1,124.25 | 211,839,900 |
| 12 Oct 2022 | 1,119.55 | 1,125.43 | 1,108.83 | 1,114.09 | 1,114.09 | 183,673,400 |
| 11 Oct 2022 | 1,125.26 | 1,125.26 | 1,109.91 | 1,119.72 | 1,119.72 | 174,117,400 |
| 10 Oct 2022 | 1,131.64 | 1,136.46 | 1,119.81 | 1,126.00 | 1,126.00 | 149,725,300 |
| 07 Oct 2022 | 1,149.39 | 1,150.88 | 1,132.40 | 1,133.21 | 1,133.21 | 161,653,800 |
| 06 Oct 2022 | 1,160.94 | 1,164.19 | 1,146.32 | 1,149.93 | 1,149.93 | 165,554,700 |
| 05 Oct 2022 | 1,161.50 | 1,166.27 | 1,151.35 | 1,156.86 | 1,156.86 | 179,000,800 |
| 04 Oct 2022 | 1,136.93 | 1,167.72 | 1,136.81 | 1,167.54 | 1,167.54 | 216,359,100 |
| 03 Oct 2022 | 1,103.42 | 1,125.92 | 1,098.30 | 1,124.30 | 1,124.30 | 190,759,300 |
| 30 Sept 2022 | 1,108.13 | 1,116.21 | 1,103.10 | 1,113.98 | 1,113.98 | 240,388,400 |
| 29 Sept 2022 | 1,110.79 | 1,110.88 | 1,093.43 | 1,101.23 | 1,101.23 | 234,428,600 |
| 28 Sept 2022 | 1,109.86 | 1,121.00 | 1,097.08 | 1,119.30 | 1,119.30 | 243,540,500 |
| 27 Sept 2022 | 1,126.06 | 1,135.34 | 1,119.66 | 1,119.80 | 1,119.80 | 198,953,100 |
| 26 Sept 2022 | 1,112.67 | 1,129.45 | 1,112.09 | 1,119.10 | 1,119.10 | 191,684,100 |
| 23 Sept 2022 | 1,148.01 | 1,148.59 | 1,118.46 | 1,119.80 | 1,119.80 | 219,848,100 |
| 22 Sept 2022 | 1,153.15 | 1,170.74 | 1,151.40 | 1,151.54 | 1,151.54 | 166,265,200 |
| 21 Sept 2022 | 1,155.42 | 1,172.63 | 1,153.73 | 1,171.69 | 1,171.69 | 166,497,500 |
| 20 Sept 2022 | 1,178.87 | 1,185.70 | 1,159.55 | 1,161.10 | 1,161.10 | 183,002,900 |
| 19 Sept 2022 | 1,169.36 | 1,179.24 | 1,157.77 | 1,174.17 | 1,174.17 | 128,762,500 |
| 16 Sept 2022 | 1,180.07 | 1,182.01 | 1,172.68 | 1,174.87 | 1,174.87 | 403,282,000 |
| 15 Sept 2022 | 1,201.51 | 1,208.64 | 1,188.59 | 1,191.23 | 1,191.23 | 199,407,100 |
| 14 Sept 2022 | 1,199.67 | 1,208.15 | 1,194.70 | 1,202.89 | 1,202.89 | 196,669,000 |
| 13 Sept 2022 | 1,229.31 | 1,237.07 | 1,207.59 | 1,207.59 | 1,207.59 | 199,759,600 |
| 12 Sept 2022 | 1,209.34 | 1,229.48 | 1,208.02 | 1,225.79 | 1,225.79 | 179,753,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
