UK Markets open in 5 hrs 53 mins

IGE+XAO Group (IGE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
256.00+8.00 (+3.23%)
At close: 04:11PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021------
07 Dec 2021------
06 Dec 2021246.00256.00246.00256.00256.0026
03 Dec 2021246.00246.00246.00246.00246.002
02 Dec 2021248.00248.00248.00248.00248.004
01 Dec 2021242.00258.00240.00248.00248.0094
30 Nov 2021260.00260.00260.00260.00260.004
29 Nov 2021262.00262.00258.00262.00262.0042
26 Nov 2021260.00260.00260.00260.00260.0076
25 Nov 2021260.00260.00260.00260.00260.003
24 Nov 2021260.00260.00260.00260.00260.0051
23 Nov 2021260.00260.00260.00260.00260.0041,603
22 Nov 2021260.00260.00260.00260.00260.0051,276
19 Nov 2021260.00260.00260.00260.00260.00158
18 Nov 2021260.00260.00260.00260.00260.00326
17 Nov 2021260.00260.00260.00260.00260.00407
16 Nov 2021260.00262.00260.00262.00262.004,007
15 Nov 2021260.00262.00260.00260.00260.0053
12 Nov 2021260.00264.00260.00264.00264.0028
11 Nov 2021260.00260.00260.00260.00260.0014
10 Nov 2021260.00260.00260.00260.00260.00-
09 Nov 2021262.00262.00260.00260.00260.00203
08 Nov 2021262.00262.00262.00262.00262.0021
05 Nov 2021262.00262.00262.00262.00262.00-
04 Nov 2021260.00262.00260.00262.00262.0059
03 Nov 2021262.00262.00260.00260.00260.0027
02 Nov 2021260.00260.00260.00260.00260.0019
01 Nov 2021260.00260.00260.00260.00260.009
29 Oct 2021260.00260.00260.00260.00260.002,745
28 Oct 2021262.00262.00262.00262.00262.005
27 Oct 2021260.00260.00260.00260.00260.0094
26 Oct 2021260.00260.00260.00260.00260.001
25 Oct 2021260.00260.00260.00260.00260.0010
22 Oct 2021260.00260.00260.00260.00260.0058
21 Oct 2021260.00260.00260.00260.00260.008
20 Oct 2021262.00262.00260.00262.00262.0073
19 Oct 2021260.00262.00260.00262.00262.00350
18 Oct 2021262.00262.00262.00262.00262.00-
15 Oct 2021260.00262.00260.00262.00262.00462
14 Oct 2021260.00260.00260.00260.00260.001,220
13 Oct 2021260.00260.00260.00260.00260.00256
12 Oct 2021260.00260.00260.00260.00260.00147
11 Oct 2021262.00262.00260.00260.00260.0086
08 Oct 2021260.00262.00260.00262.00262.005
07 Oct 2021260.00262.00260.00260.00260.00216
06 Oct 2021260.00260.00260.00260.00260.00113
05 Oct 2021260.00262.00260.00260.00260.00184
04 Oct 2021260.00262.00260.00262.00262.0043
01 Oct 2021260.00260.00260.00260.00260.003,061
30 Sept 2021260.00260.00258.00260.00260.00163
29 Sept 2021260.00260.00258.00258.00258.007
28 Sept 2021258.00260.00258.00260.00260.0012
27 Sept 2021260.00260.00260.00260.00260.0061
24 Sept 2021258.00260.00258.00258.00258.008,673
23 Sept 2021258.00258.00258.00258.00258.002
22 Sept 2021260.00262.00258.00258.00258.00164
21 Sept 2021260.00260.00260.00260.00260.00-
20 Sept 2021258.00260.00258.00260.00260.002,025
17 Sept 2021258.00258.00258.00258.00258.004
16 Sept 2021258.00260.00258.00260.00260.0054
15 Sept 2021262.00262.00258.00258.00258.0019
14 Sept 2021260.00262.00260.00262.00262.0058
13 Sept 2021258.00262.00258.00262.00262.00107
10 Sept 2021258.00262.00258.00262.00262.0033
09 Sept 2021262.00262.00262.00262.00262.00-
08 Sept 2021260.00262.00260.00262.00262.0071
07 Sept 2021260.00260.00258.00260.00260.0073
06 Sept 2021264.00264.00260.00260.00260.005
03 Sept 2021260.00264.00260.00264.00264.006
02 Sept 2021262.00262.00258.00262.00262.0014
01 Sept 2021262.00262.00262.00262.00262.00-
31 Aug 2021262.00262.00258.00262.00262.001,501
30 Aug 2021262.00262.00260.00262.00262.0042
27 Aug 2021264.00264.00258.00258.00258.0011
26 Aug 2021260.00262.00260.00260.00260.00429
25 Aug 2021260.00260.00260.00260.00260.0083
24 Aug 2021262.00262.00262.00262.00262.00163
23 Aug 2021262.00262.00260.00260.00260.0049
20 Aug 2021262.00262.00262.00262.00262.009
19 Aug 2021260.00262.00260.00262.00262.00331
18 Aug 2021260.00264.00258.00262.00262.00238
17 Aug 2021262.00262.00262.00262.00262.009
16 Aug 2021262.00262.00262.00262.00262.0024
13 Aug 2021260.00264.00260.00264.00264.0045
12 Aug 2021258.00258.00258.00258.00258.00-
11 Aug 2021260.00260.00258.00258.00258.005
10 Aug 2021260.00260.00258.00258.00258.0012
09 Aug 2021258.00260.00258.00258.00258.00398
06 Aug 2021258.00258.00258.00258.00258.00-
05 Aug 2021260.00260.00258.00258.00258.0023
04 Aug 2021260.00260.00260.00260.00260.00172
03 Aug 2021260.00262.00258.00262.00262.0019
02 Aug 2021260.00260.00260.00260.00260.00136
30 Jul 2021262.00262.00260.00260.00260.008
29 Jul 2021262.00262.00258.00260.00260.001,653
28 Jul 2021260.00262.00260.00262.00262.00468
27 Jul 2021260.00260.00258.00260.00260.00208
26 Jul 2021260.00260.00260.00260.00260.0035,763
23 Jul 2021260.00260.00260.00260.00260.004
22 Jul 2021258.00258.00258.00258.00258.008
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...