UK markets open in 6 hours 28 minutes

EURONEXT 100 (^N100)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
989.21-1.84 (-0.19%)
At close: 7:29PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2020995.621,001.65983.62989.21989.21-
16 Oct 2020985.00995.31981.00991.05991.05240,380,300
15 Oct 2020981.63982.42968.70973.94973.94246,944,800
14 Oct 2020996.211,000.02993.34995.89995.89194,828,600
13 Oct 20201,000.941,001.56993.48996.81996.81220,680,700
12 Oct 20201,001.691,001.691,001.691,001.691,001.69235,016,500
09 Oct 2020987.48993.52987.06993.52993.52233,738,700
08 Oct 2020983.54988.22977.96984.80984.80345,539,400
07 Oct 2020979.71983.12974.85978.06978.06232,229,700
06 Oct 2020977.75983.70971.28979.08979.08246,671,600
05 Oct 2020975.25975.25975.25975.25975.25206,576,000
02 Oct 2020965.36965.36965.36965.36965.36218,677,400
01 Oct 2020968.19970.34959.63964.00964.00240,958,200
30 Sep 2020956.49967.13954.66958.98958.98251,218,400
29 Sep 2020964.55965.40958.35962.19962.19190,702,500
28 Sep 2020965.71965.71965.71965.71965.71231,854,800
25 Sep 2020944.55944.55944.55944.55944.55227,955,300
24 Sep 2020948.11948.11948.11948.11948.11247,820,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...