History: Euronext 100

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/08/2019
1,044.21
1,048.75
1,036.38
1,038.27
0
0.00
0
19/08/2019
1,038.28
1,046.10
1,036.77
1,045.26
0
0.00
0
16/08/2019
1,021.14
1,032.02
1,020.90
1,031.32
0
0.00
0
15/08/2019
1,024.82
1,025.34
1,005.18
1,017.59
0
0.00
0
14/08/2019
1,042.75
1,042.75
1,017.47
1,021.46
0
0.00
0
13/08/2019
1,031.37
1,049.01
1,024.83
1,041.64
0
0.00
0
12/08/2019
1,045.01
1,049.60
1,032.40
1,034.78
0
0.00
0
09/08/2019
1,046.60
1,048.49
1,036.50
1,038.33
0
0.00
0
08/08/2019
1,041.16
1,049.96
1,036.53
1,049.96
0
0.00
0
07/08/2019
1,026.62
1,037.42
1,021.01
1,028.99
0
0.00
0
06/08/2019
1,025.35
1,034.42
1,022.90
1,022.90
0
0.00
0
05/08/2019
1,039.21
1,041.95
1,023.68
1,025.81
0
0.00
0
02/08/2019
1,062.41
1,068.24
1,049.45
1,051.28
0
0.00
0
01/08/2019
1,075.06
1,087.73
1,075.06
1,086.88
0
0.00
0
31/07/2019
1,079.29
1,083.80
1,077.88
1,081.09
0
0.00
0
30/07/2019
1,096.63
1,096.63
1,077.84
1,080.42
0
0.00
0
29/07/2019
1,094.14
1,099.75
1,093.18
1,095.44
0
0.00
0
26/07/2019
1,091.32
1,098.31
1,090.82
1,097.82
0
0.00
0
25/07/2019
1,102.15
1,108.48
1,087.06
1,092.21
0
0.00
0
24/07/2019
1,096.22
1,097.81
1,090.95
1,095.49
0
0.00
0
23/07/2019
1,090.30
1,099.07
1,088.87
1,095.66
0
0.00
0
22/07/2019
1,081.95
1,086.83
1,081.23
1,085.89
0
0.00
0
19/07/2019
1,086.66
1,090.02
1,078.50
1,081.64
0
0.00
0
18/07/2019
1,075.03
1,083.44
1,074.27
1,078.28
0
0.00
0
17/07/2019
1,084.29
1,088.98
1,079.98
1,081.27
0
0.00
0
16/07/2019
1,079.32
1,087.97
1,079.01
1,086.33
0
0.00
0
15/07/2019
1,079.07
1,084.26
1,074.60
1,080.24
0
0.00
0
12/07/2019
1,076.55
1,081.31
1,075.94
1,079.31
0
0.00
0
11/07/2019
1,082.07
1,083.10
1,076.15
1,077.10
0
0.00
0
10/07/2019
1,078.05
1,085.27
1,077.37
1,078.69
0
0.00
0
09/07/2019
1,081.73
1,082.98
1,075.77
1,080.53
0
0.00
0
08/07/2019
1,083.45
1,087.38
1,081.86
1,084.57
0
0.00
0
05/07/2019
1,091.67
1,092.06
1,082.45
1,086.08
0
0.00
0
04/07/2019
1,092.92
1,094.49
1,090.95
1,092.29
0
0.00
0
03/07/2019
1,082.18
1,091.92
1,082.18
1,091.78
0
0.00
0
02/07/2019
1,080.77
1,082.17
1,077.12
1,081.46
0
0.00
0
01/07/2019
1,080.97
1,085.31
1,077.89
1,078.17
0
0.00
0
28/06/2019
1,062.12
1,072.23
1,061.97
1,071.44
0
0.00
0
27/06/2019
1,064.91
1,065.78
1,057.01
1,062.38
0
0.00
0
26/06/2019
1,064.44
1,069.71
1,062.96
1,063.82
0
0.00
0
25/06/2019
1,064.83
1,068.75
1,064.83
1,066.73
0
0.00
0
24/06/2019
1,071.74
1,075.57
1,067.92
1,069.33
0
0.00
0
21/06/2019
1,074.56
1,080.35
1,069.31
1,071.40
0
0.00
0
20/06/2019
1,077.42
1,080.05
1,074.16
1,074.16
0
0.00
0
19/06/2019
1,070.15
1,071.60
1,066.64
1,071.28
0
0.00
0
18/06/2019
1,049.05
1,071.61
1,045.70
1,070.19
0
0.00
0
17/06/2019
1,048.13
1,052.71
1,046.45
1,049.70
0
0.00
0
14/06/2019
1,049.53
1,049.81
1,043.43
1,047.69
0
0.00
0
13/06/2019
1,050.27
1,055.22
1,048.57
1,051.66
0
0.00
0
12/06/2019
1,051.12
1,054.08
1,049.25
1,052.32
0
0.00
0
11/06/2019
1,052.46
1,061.11
1,051.78
1,056.85
0
0.00
0
10/06/2019
1,051.69
1,054.66
1,049.62
1,051.88
0
0.00
0
07/06/2019
1,036.92
1,051.75
1,036.92
1,047.98
0
0.00
0
06/06/2019
1,036.58
1,043.35
1,030.69
1,033.31
0
0.00
0
05/06/2019
1,031.07
1,038.24
1,030.23
1,035.55
0
0.00
0
04/06/2019
1,019.51
1,032.12
1,016.78
1,030.01
0
0.00
0
03/06/2019
1,015.35
1,026.26
1,010.93
1,026.26
0
0.00
0
31/05/2019
1,020.56
1,022.43
1,013.58
1,022.09
0
0.00
0
30/05/2019
1,026.77
1,032.37
1,026.51
1,030.75
0
0.00
0
29/05/2019
1,028.60
1,029.20
1,020.45
1,022.99
0
0.00
0
28/05/2019
1,042.78
1,043.99
1,035.81
1,038.91
0
0.00
0
27/05/2019
1,042.69
1,046.19
1,039.40
1,041.58
0
0.00
0
24/05/2019
1,035.76
1,041.69
1,035.02
1,037.34
0
0.00
0
23/05/2019
1,040.36
1,041.45
1,030.37
1,031.75
0
0.00
0

Copyright Berlingske Media 2019  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.
 
22 August 2019 00:11:29
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-22 01:11:29 - 2019-08-22 00:11:29 - 1000 - Website: OKAY