UK markets closed

FTSE EURO TOP 100 (^FTEU1)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
3,986.78+14.72 (+0.37%)
At close: 06:05PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,974.244,002.443,972.213,986.783,986.78-
02 May 20243,989.933,989.933,970.473,972.063,972.0676,486,000
30 Apr 20244,018.654,024.433,990.633,994.063,994.0679,191,800
29 Apr 20244,028.494,043.754,019.024,019.024,019.0267,508,600
26 Apr 20243,980.544,033.753,980.544,027.294,027.2969,157,800
25 Apr 20244,008.554,011.953,955.243,981.163,981.1680,915,200
24 Apr 20244,020.134,037.704,003.944,007.934,007.93110,337,400
23 Apr 20243,977.444,022.363,977.444,020.794,020.7989,266,100
22 Apr 20243,951.563,983.163,951.563,976.903,976.9072,921,100
19 Apr 20243,961.433,961.433,927.013,955.543,955.5485,835,100
18 Apr 20243,950.243,970.283,941.683,959.723,959.7272,360,600
17 Apr 20243,954.373,986.123,941.993,953.443,953.4470,264,900
16 Apr 20244,011.114,011.113,936.743,950.243,950.2472,576,700
15 Apr 20244,001.124,040.854,001.124,008.944,008.9465,427,000
12 Apr 20243,996.214,040.663,991.954,002.434,002.4374,581,700
11 Apr 20244,008.454,017.963,972.123,993.163,993.1687,682,100
10 Apr 20243,999.154,023.973,973.204,008.454,008.4579,637,300
09 Apr 20244,024.454,024.453,990.213,998.153,998.1574,162,700
08 Apr 20244,005.964,031.334,001.564,023.764,023.7660,885,200
05 Apr 20244,044.764,044.763,989.564,008.034,008.0383,136,300
04 Apr 20244,036.784,050.454,032.264,040.804,040.8068,259,100
03 Apr 20244,022.654,038.904,021.564,038.904,038.9081,135,700
02 Apr 20244,056.184,083.274,021.704,024.424,024.4285,206,600
28 Mar 20244,049.264,064.884,049.264,057.144,057.1481,080,300
27 Mar 20244,041.344,053.314,037.324,047.464,047.4669,886,800
26 Mar 20244,034.244,046.784,028.404,042.614,042.6179,967,400
25 Mar 20244,032.024,041.874,017.754,036.664,036.6683,193,200
22 Mar 20244,035.074,037.084,017.314,032.074,032.0778,071,700
21 Mar 20244,002.824,038.814,002.824,034.924,034.9286,158,000
20 Mar 20244,003.444,009.243,990.744,003.834,003.8375,308,800
19 Mar 20243,998.164,006.093,991.084,006.094,006.0981,225,500
18 Mar 20244,002.084,009.663,994.083,999.233,999.2367,467,400
15 Mar 20244,017.654,034.124,002.824,002.824,002.82287,482,200
14 Mar 20244,026.174,041.694,010.174,019.554,019.5597,797,500
13 Mar 20244,016.494,035.744,013.494,026.174,026.17122,766,500
12 Mar 20243,975.244,020.953,975.244,017.134,017.13109,973,900
11 Mar 20243,989.543,989.543,963.143,976.663,976.66106,509,700
08 Mar 20243,995.574,004.413,989.613,989.613,989.6181,769,200
07 Mar 20243,950.123,997.143,931.853,993.883,993.88121,135,100
06 Mar 20243,934.263,954.923,930.353,948.893,948.89122,622,100
05 Mar 20243,945.823,947.293,928.913,934.813,934.8189,892,600
04 Mar 20243,941.443,951.203,934.523,946.383,946.3898,697,500
01 Mar 20243,911.733,941.983,911.733,939.753,939.75124,795,500
29 Feb 20243,919.873,932.963,914.913,914.913,914.91201,981,800
28 Feb 20243,931.653,931.653,917.063,918.293,918.2998,522,100
27 Feb 20243,923.603,934.303,915.303,931.263,931.2695,348,000
26 Feb 20243,935.453,935.453,920.263,922.363,922.36109,885,500
23 Feb 20243,921.343,943.053,921.343,936.083,936.08105,228,100
22 Feb 20243,886.763,926.723,886.763,920.063,920.06134,408,900
21 Feb 20243,893.273,893.273,875.773,885.283,885.28105,160,300
20 Feb 20243,899.683,903.013,886.443,893.903,893.9086,094,300
19 Feb 2024------
16 Feb 20243,864.743,893.923,864.743,891.853,891.85104,626,500
15 Feb 20243,842.813,867.993,842.813,864.763,864.7680,325,500
14 Feb 20243,825.103,846.203,824.393,842.523,842.52100,784,200
13 Feb 20243,857.573,858.363,815.663,825.853,825.8589,601,600
12 Feb 20243,842.053,857.903,842.053,857.903,857.9076,131,400
09 Feb 20243,845.173,852.993,830.533,842.293,842.29105,620,900
08 Feb 20243,844.913,861.893,844.693,845.993,845.9971,012,500
07 Feb 20243,861.583,866.313,846.573,847.813,847.8198,374,400
06 Feb 20243,835.183,864.053,835.183,861.173,861.17156,693,600
05 Feb 20243,827.483,846.423,825.263,835.163,835.16143,859,500
02 Feb 20243,826.593,851.303,825.653,828.213,828.2181,804,200
01 Feb 20243,834.983,839.543,816.333,827.403,827.40102,039,900
31 Jan 20243,842.413,854.203,832.853,835.033,835.03100,837,000
30 Jan 20243,829.543,843.973,829.543,838.603,838.6076,006,700
29 Jan 20243,818.283,829.883,818.283,828.433,828.4368,220,000
26 Jan 20243,765.993,819.613,765.283,813.863,813.8693,048,300
25 Jan 20243,760.253,766.643,739.193,764.973,764.9777,661,000
24 Jan 20243,708.273,759.333,708.273,758.483,758.4892,428,200
23 Jan 20243,720.113,730.753,700.523,707.783,707.7889,969,100
22 Jan 20243,696.023,725.163,696.023,719.023,719.0274,877,700
19 Jan 20243,701.873,723.773,689.113,695.113,695.11112,024,500
18 Jan 20243,682.253,705.683,681.853,704.063,704.0690,036,700
17 Jan 20243,719.783,719.783,661.373,683.013,683.0178,806,100
16 Jan 20243,720.553,723.163,693.993,720.013,720.0181,047,400
15 Jan 20243,741.203,750.363,720.423,723.793,723.7966,252,800
12 Jan 20243,715.203,753.473,715.203,742.133,742.1366,914,100
11 Jan 20243,742.473,770.863,712.343,712.343,712.34103,088,500
10 Jan 20243,742.653,751.053,733.923,741.083,741.0859,553,200
09 Jan 20243,750.533,754.093,730.593,743.643,743.6466,214,800
08 Jan 20243,740.553,749.893,717.463,749.733,749.7384,402,200
05 Jan 20243,752.793,752.793,712.803,742.223,742.2273,025,500
04 Jan 20243,728.493,752.123,724.523,750.003,750.0078,344,900
03 Jan 20243,745.523,759.563,714.013,725.573,725.5780,253,500
02 Jan 20243,749.473,773.133,727.583,746.333,746.3372,554,000
29 Dec 20233,738.013,754.053,738.013,747.753,747.7529,376,900
28 Dec 20233,744.753,755.253,735.483,738.133,738.1336,519,900
27 Dec 20233,733.073,749.993,731.753,741.693,741.6945,758,400
22 Dec 20233,734.173,739.303,724.733,735.463,735.4641,253,800
21 Dec 20233,737.873,737.873,716.503,732.753,732.7560,813,100
20 Dec 20233,726.843,749.213,726.783,738.613,738.6190,340,900
19 Dec 20233,721.123,733.413,718.443,731.883,731.8884,586,400
18 Dec 20233,726.473,732.183,712.763,720.153,720.1569,720,400
15 Dec 20233,726.633,748.433,722.123,729.423,729.42170,825,300
14 Dec 20233,717.303,768.833,708.073,728.253,728.25155,164,600
13 Dec 20233,716.723,735.433,716.723,718.913,718.9192,191,400
12 Dec 20233,723.593,735.183,714.473,717.713,717.7178,807,800
11 Dec 20233,714.663,729.153,703.303,724.413,724.4179,609,400
08 Dec 20233,685.893,721.653,685.893,714.363,714.3683,944,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...