UK markets close in 5 hours 49 minutes

EURONEXT 100 (^N100)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
949.84-7.17 (-0.75%)
As of 11:26AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sep 2020944.48952.59943.99949.84949.84-
23 Sep 2020957.01957.01957.01957.01957.01221,774,300
22 Sep 2020949.99949.99949.99949.99949.99234,950,700
21 Sep 2020976.75976.75946.40949.49949.49324,296,800
18 Sep 2020982.77982.77982.77982.77982.77534,563,100
17 Sep 2020992.06992.06992.06992.06992.06208,782,600
16 Sep 2020996.041,001.41992.20998.92998.92203,515,000
15 Sep 2020992.21999.32989.23995.97995.97186,240,300
14 Sep 2020995.47998.02988.76991.25991.25145,238,100
11 Sep 2020985.97991.75981.99988.06988.06180,298,400
10 Sep 2020988.97992.74982.90986.47986.47183,087,800
09 Sep 2020974.58990.97973.94988.89988.89222,339,700
08 Sep 2020988.06989.31964.94973.47973.47227,817,000
07 Sep 2020976.71990.37976.71988.89988.89151,562,700
04 Sep 2020979.97994.88966.65974.02974.02267,543,800
03 Sep 20201,005.511,012.24981.81986.76986.76231,644,800
02 Sep 2020987.441,003.67985.75997.42997.42203,046,400
01 Sep 2020986.11990.13972.91981.28981.28216,715,700
31 Aug 20201,000.421,002.31978.93979.97979.97229,320,600
28 Aug 2020999.26999.28986.57991.54991.54173,554,600
27 Aug 20201,004.821,004.82996.55996.84996.84163,789,200
26 Aug 2020990.451,003.58987.991,003.441,003.44139,645,700
25 Aug 2020995.101,003.07992.00992.37992.37181,814,200
24 Aug 2020982.38993.81982.38992.27992.27166,605,400
21 Aug 2020975.61978.82960.71971.82971.82188,197,900
20 Aug 2020974.02977.68968.95972.50972.50160,560,100
19 Aug 2020977.85985.67976.10985.67985.67148,957,600
18 Aug 2020982.86991.06977.49980.25980.25158,003,600
17 Aug 2020986.23989.29978.80986.21986.21134,256,500
14 Aug 2020995.41995.41976.81984.47984.47184,334,400
13 Aug 20201,002.021,005.14998.02999.29999.29206,407,800
12 Aug 2020991.861,008.20991.101,005.711,005.71217,726,000
11 Aug 2020981.30997.81980.90993.70993.70250,570,700
10 Aug 2020974.40979.32968.77973.11973.11170,760,900
07 Aug 2020968.21974.58964.87972.95972.95178,834,700
06 Aug 2020979.29984.10968.63972.82972.82213,597,000
05 Aug 2020979.87986.30978.22981.70981.70208,511,200
04 Aug 2020977.04980.16967.00973.30973.30216,172,000
03 Aug 2020956.19974.66949.94971.31971.31232,805,400
31 Jul 2020969.99976.57954.26954.26954.26288,781,800
30 Jul 2020988.67988.67956.22966.08966.08306,775,400
29 Jul 2020985.41990.92985.16987.09987.09186,623,500
28 Jul 2020982.78986.63977.25984.90984.90188,959,900
27 Jul 2020983.90987.32978.98983.70983.70187,733,300
24 Jul 2020992.39992.58981.22986.95986.95178,936,600
23 Jul 20201,009.841,013.351,002.541,005.271,005.27198,488,200
22 Jul 20201,015.811,016.031,002.061,003.791,003.79211,548,800
21 Jul 20201,021.031,028.531,016.511,017.791,017.79239,351,000
20 Jul 20201,004.531,013.71995.941,012.811,012.81182,411,700
17 Jul 20201,009.751,010.281,003.341,006.221,006.22217,387,800
16 Jul 20201,006.221,010.971,000.531,008.601,008.60180,863,000
15 Jul 20201,005.471,019.961,003.801,013.361,013.36242,905,900
14 Jul 2020994.68997.48985.13997.48997.48227,837,300
13 Jul 20201,005.011,008.77995.851,007.971,007.97188,415,200
10 Jul 2020980.13994.51978.82993.70993.70200,999,300
09 Jul 2020999.881,001.31983.58985.33985.33209,265,400
08 Jul 2020998.291,004.18992.65994.93994.93211,737,800
07 Jul 20201,003.601,003.73995.721,002.641,002.64202,133,600
06 Jul 20201,011.851,012.891,002.981,008.051,008.05224,021,000
03 Jul 20201,000.241,001.90988.97992.87992.87153,576,000
02 Jul 2020985.181,001.61983.85998.32998.32285,914,000
01 Jul 2020977.63982.97962.36977.13977.13239,573,400
30 Jun 2020979.86981.65969.94976.54976.54269,337,000
29 Jun 2020967.72981.50963.71975.60975.60236,239,600
26 Jun 2020980.50988.98970.51971.07971.07-
25 Jun 2020962.72975.79950.31972.26972.26267,667,200
24 Jun 2020988.35991.01965.00965.00965.00258,651,800
23 Jun 2020985.84999.11984.45993.85993.85260,898,500
22 Jun 2020976.11990.42971.86979.67979.67218,999,400
19 Jun 2020988.11994.31984.92985.42985.42579,360,400
18 Jun 2020982.55991.55973.55980.97980.97262,267,400
17 Jun 2020977.86990.22977.61985.62985.62291,121,300
16 Jun 2020969.63986.91965.53977.45977.45352,573,300
15 Jun 2020931.16953.18926.94948.84948.84296,765,800
12 Jun 2020940.89969.14937.52953.39953.39326,070,200
11 Jun 2020966.69971.65947.73947.73947.73399,508,600
10 Jun 20201,000.131,006.76987.93989.21989.21308,925,100
09 Jun 20201,010.001,012.29987.38995.21995.21394,651,600
08 Jun 20201,006.531,014.201,003.091,007.551,007.55397,581,900
05 Jun 2020994.581,015.10994.511,014.741,014.74454,929,800
04 Jun 2020982.77992.75978.28986.66986.66352,651,500
03 Jun 2020967.75988.98967.63988.16988.16394,356,700
02 Jun 2020950.73962.10948.08958.97958.97313,567,100
01 Jun 2020945.78945.78934.40943.48943.48209,946,500
29 May 2020935.35941.04928.31930.25930.25522,157,500
28 May 2020932.64944.62930.17943.02943.02318,602,500
27 May 2020921.19931.13917.94927.24927.24425,476,600
26 May 2020917.52921.27913.30919.37919.37322,679,600
25 May 2020897.81907.89893.02907.89907.89149,948,500
22 May 2020877.96894.31875.25890.87890.87261,536,900
21 May 2020889.99900.92888.33890.86890.86224,353,600
20 May 2020886.19902.58880.86902.29902.29268,111,500
19 May 2020901.06901.06883.34890.14890.14358,410,900
18 May 2020873.68898.00872.77896.62896.62293,646,700
15 May 2020866.04869.35854.40858.52858.52301,423,700
14 May 2020862.55866.56843.63856.16856.16335,160,000
13 May 2020883.53885.04872.79874.29874.29287,385,400
12 May 2020892.11897.66889.74893.34893.34263,041,900
11 May 2020904.83906.73888.92895.57895.57219,111,100
08 May 2020897.43902.07893.82900.37900.37165,441,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more