History: Euronext 100

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/04/2019
1,079.51
1,089.06
1,077.07
1,085.97
0
0.00
0
17/04/2019
1,078.27
1,083.27
1,076.86
1,082.20
0
0.00
0
16/04/2019
1,075.09
1,078.70
1,073.88
1,078.14
0
0.00
0
15/04/2019
1,074.03
1,076.64
1,072.52
1,074.31
0
0.00
0
12/04/2019
1,068.52
1,073.50
1,067.54
1,072.63
0
0.00
0
11/04/2019
1,067.24
1,072.19
1,062.63
1,069.82
0
0.00
0
10/04/2019
1,060.95
1,065.82
1,060.54
1,063.92
0
0.00
0
09/04/2019
1,063.41
1,070.21
1,059.96
1,060.06
0
0.00
0
08/04/2019
1,066.62
1,069.47
1,064.70
1,066.32
0
0.00
0
05/04/2019
1,065.98
1,069.92
1,065.83
1,067.98
0
0.00
0
04/04/2019
1,063.72
1,066.73
1,061.75
1,064.64
0
0.00
0
03/04/2019
1,063.32
1,065.49
1,061.92
1,065.36
0
0.00
0
02/04/2019
1,054.02
1,058.89
1,053.70
1,056.93
0
0.00
0
01/04/2019
1,050.32
1,054.12
1,047.24
1,052.70
0
0.00
0
29/03/2019
1,038.33
1,043.18
1,036.03
1,042.48
0
0.00
0
28/03/2019
1,032.46
1,037.99
1,031.35
1,031.69
0
0.00
0
27/03/2019
1,034.30
1,040.08
1,028.47
1,033.43
0
0.00
0
26/03/2019
1,025.72
1,034.86
1,022.97
1,033.02
0
0.00
0
25/03/2019
1,016.21
1,026.64
1,016.21
1,023.13
0
0.00
0
22/03/2019
1,048.00
1,048.73
1,025.66
1,026.78
0
0.00
0
21/03/2019
1,043.83
1,047.06
1,039.27
1,045.02
0
0.00
0
20/03/2019
1,051.74
1,053.12
1,043.95
1,043.95
0
0.00
0
19/03/2019
1,048.58
1,056.73
1,048.35
1,053.21
0
0.00
0
18/03/2019
1,047.06
1,049.57
1,046.60
1,049.10
0
0.00
0
15/03/2019
1,037.33
1,049.22
1,037.16
1,047.25
0
0.00
0
14/03/2019
1,028.42
1,038.57
1,028.42
1,036.78
0
0.00
0
13/03/2019
1,019.78
1,028.19
1,019.63
1,027.58
0
0.00
0
12/03/2019
1,024.35
1,024.73
1,017.46
1,021.34
0
0.00
0
11/03/2019
1,017.69
1,020.94
1,014.28
1,020.48
0
0.00
0
08/03/2019
1,015.00
1,017.26
1,011.78
1,013.72
0
0.00
0
07/03/2019
1,024.20
1,029.08
1,017.94
1,021.46
0
0.00
0
06/03/2019
1,027.83
1,030.61
1,024.57
1,026.03
0
0.00
0
05/03/2019
1,027.70
1,030.90
1,023.88
1,029.66
0
0.00
0
04/03/2019
1,029.19
1,032.41
1,027.09
1,027.62
0
0.00
0
01/03/2019
1,024.90
1,028.43
1,023.80
1,025.26
0
0.00
0
28/02/2019
1,010.92
1,020.44
1,010.92
1,019.34
0
0.00
0
27/02/2019
1,013.04
1,014.95
1,010.99
1,013.87
0
0.00
0
26/02/2019
1,011.95
1,018.77
1,008.80
1,017.15
0
0.00
0
25/02/2019
1,016.06
1,018.21
1,014.42
1,015.84
0
0.00
0
22/02/2019
1,009.83
1,015.88
1,009.31
1,013.22
0
0.00
0
21/02/2019
1,013.28
1,014.56
1,009.59
1,012.03
0
0.00
0
20/02/2019
1,008.05
1,013.68
1,005.15
1,012.99
0
0.00
0
19/02/2019
1,008.11
1,009.86
1,002.43
1,006.63
0
0.00
0
18/02/2019
1,005.56
1,009.45
1,005.17
1,009.09
0
0.00
0
15/02/2019
991.97
1,008.21
990.42
1,005.88
0
0.00
0
14/02/2019
1,002.41
1,002.99
992.12
992.12
0
0.00
0
13/02/2019
993.77
999.08
992.39
995.48
0
0.00
0
12/02/2019
989.63
993.03
988.14
989.95
0
0.00
0
11/02/2019
978.91
985.12
978.63
983.00
0
0.00
0
08/02/2019
979.92
982.16
971.34
973.75
0
0.00
0
07/02/2019
994.89
996.60
980.16
980.16
0
0.00
0
06/02/2019
992.53
997.39
992.13
996.36
0
0.00
0
05/02/2019
980.16
995.68
977.75
995.68
0
0.00
0
04/02/2019
978.36
979.39
973.14
978.39
0
0.00
0
01/02/2019
975.88
978.85
971.85
978.22
0
0.00
0
31/01/2019
973.26
976.26
966.11
973.10
0
0.00
0
30/01/2019
962.57
970.21
962.57
969.21
0
0.00
0
29/01/2019
953.73
963.82
951.83
960.17
0
0.00
0
28/01/2019
957.75
958.98
951.21
953.09
0
0.00
0
25/01/2019
958.04
962.70
957.24
961.78
0
0.00
0
24/01/2019
948.19
954.95
946.91
953.32
0
0.00
0
23/01/2019
944.83
954.23
942.62
947.87
0
0.00
0
22/01/2019
947.54
951.84
944.21
948.10
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.
 
21 April 2019 10:00:25
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190410.2 - EUROWEB3 - 2019-04-21 11:00:25 - 2019-04-21 10:00:25 - 1000 - Website: OKAY