History: Euronext 100

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
10/12/2018
933.84
935.85
920.84
922.80
0
0.00
0
07/12/2018
937.15
949.24
936.91
938.08
0
0.00
0
06/12/2018
954.35
954.35
926.83
930.17
0
0.00
0
05/12/2018
966.48
968.95
962.54
963.11
0
0.00
0
04/12/2018
980.77
981.61
975.87
975.92
0
0.00
0
03/12/2018
993.74
993.92
981.93
983.20
0
0.00
0
30/11/2018
976.02
976.28
969.05
973.20
0
0.00
0
29/11/2018
978.46
980.86
972.29
974.89
0
0.00
0
28/11/2018
973.29
974.95
969.30
970.26
0
0.00
0
27/11/2018
970.80
974.09
964.12
970.51
0
0.00
0
26/11/2018
968.85
975.52
966.43
971.23
0
0.00
0
23/11/2018
960.68
965.67
955.96
962.11
0
0.00
0
22/11/2018
965.44
965.61
959.80
960.44
0
0.00
0
21/11/2018
962.29
968.91
959.64
968.23
0
0.00
0
20/11/2018
967.38
968.54
952.57
957.83
0
0.00
0
19/11/2018
983.67
987.62
971.73
972.34
0
0.00
0
16/11/2018
988.53
991.14
973.75
980.75
0
0.00
0
15/11/2018
992.74
995.21
974.89
982.40
0
0.00
0
14/11/2018
985.34
997.51
978.96
988.30
0
0.00
0
13/11/2018
989.20
994.66
984.78
993.46
0
0.00
0
12/11/2018
998.89
1,000.78
986.07
986.19
0
0.00
0
09/11/2018
992.56
995.37
988.79
994.39
0
0.00
0
08/11/2018
1,001.59
1,005.66
995.84
997.76
0
0.00
0
07/11/2018
992.00
1,000.94
992.00
999.21
0
0.00
0
06/11/2018
991.49
991.64
984.00
986.43
0
0.00
0
05/11/2018
991.12
994.07
988.79
989.44
0
0.00
0
02/11/2018
999.84
1,002.42
990.93
991.01
0
0.00
0
01/11/2018
983.97
992.26
983.05
987.44
0
0.00
0
31/10/2018
979.92
988.95
979.49
985.64
0
0.00
0
30/10/2018
970.09
972.32
957.40
966.29
0
0.00
0
29/10/2018
963.79
976.88
963.79
968.64
0
0.00
0
26/10/2018
965.49
965.69
951.33
964.60
0
0.00
0
25/10/2018
958.84
975.82
957.08
975.01
0
0.00
0
24/10/2018
973.60
983.74
967.14
967.69
0
0.00
0
23/10/2018
975.22
978.10
967.10
968.77
0
0.00
0
22/10/2018
1,001.66
1,001.66
986.67
986.91
0
0.00
0
19/10/2018
997.03
999.40
986.96
993.91
0
0.00
0
18/10/2018
1,001.56
1,006.41
996.07
996.22
0
0.00
0
17/10/2018
1,009.24
1,012.91
996.47
1,001.12
0
0.00
0
16/10/2018
988.65
1,005.11
986.88
1,004.38
0
0.00
0
15/10/2018
988.63
989.88
981.31
988.36
0
0.00
0
12/10/2018
1,000.00
1,000.42
988.77
988.77
0
0.00
0
11/10/2018
994.04
1,002.87
989.43
990.24
0
0.00
0
10/10/2018
1,031.11
1,031.24
1,008.51
1,008.74
0
0.00
0
09/10/2018
1,029.72
1,032.45
1,019.94
1,030.96
0
0.00
0
08/10/2018
1,035.99
1,037.73
1,026.63
1,028.10
0
0.00
0
05/10/2018
1,047.25
1,048.26
1,038.16
1,038.87
0
0.00
0
04/10/2018
1,060.53
1,060.93
1,046.44
1,047.60
0
0.00
0
03/10/2018
1,060.66
1,065.91
1,058.11
1,063.77
0
0.00
0
02/10/2018
1,058.09
1,058.55
1,051.66
1,056.86
0
0.00
0
01/10/2018
1,060.93
1,065.81
1,060.33
1,063.39
0
0.00
0
28/09/2018
1,065.49
1,067.13
1,055.10
1,060.91
0
0.00
0
27/09/2018
1,063.96
1,070.67
1,061.01
1,069.42
0
0.00
0
26/09/2018
1,063.56
1,066.18
1,061.26
1,066.18
0
0.00
0
25/09/2018
1,060.27
1,066.20
1,060.26
1,063.07
0
0.00
0
24/09/2018
1,061.98
1,063.31
1,058.47
1,060.49
0
0.00
0
21/09/2018
1,059.87
1,065.52
1,059.87
1,063.94
0
0.00
0
20/09/2018
1,048.43
1,058.87
1,048.43
1,057.22
0
0.00
0
19/09/2018
1,045.45
1,049.46
1,044.09
1,047.71
0
0.00
0
18/09/2018
1,042.83
1,049.10
1,040.96
1,045.59
0
0.00
0
17/09/2018
1,041.57
1,044.44
1,038.88
1,042.32
0
0.00
0
14/09/2018
1,043.31
1,044.64
1,041.28
1,042.70
0
0.00
0
13/09/2018
1,039.43
1,045.75
1,038.78
1,038.95
0
0.00
0
12/09/2018
1,035.44
1,041.65
1,034.73
1,039.86
0
0.00
0

Copyright Berlingske Media 2018  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
11 December 2018 09:58:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20181207.1 - EUROWEB7 - 2018-12-11 10:58:30 - 2018-12-11 09:58:30 - 1000 - Website: OKAY