History: Euronext 100

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
22/05/2019
1,047.66
1,051.85
1,041.33
1,048.38
0
0.00
0
21/05/2019
1,046.73
1,051.29
1,043.54
1,048.97
0
0.00
0
20/05/2019
1,056.24
1,059.24
1,040.20
1,044.50
0
0.00
0
17/05/2019
1,057.90
1,061.56
1,052.47
1,059.02
0
0.00
0
16/05/2019
1,046.56
1,062.02
1,043.38
1,062.02
0
0.00
0
15/05/2019
1,044.54
1,049.04
1,034.74
1,049.04
0
0.00
0
14/05/2019
1,032.99
1,042.87
1,032.15
1,042.87
0
0.00
0
13/05/2019
1,041.32
1,041.78
1,025.27
1,027.70
0
0.00
0
10/05/2019
1,046.00
1,049.75
1,038.32
1,040.59
0
0.00
0
09/05/2019
1,047.88
1,048.76
1,036.12
1,037.71
0
0.00
0
08/05/2019
1,051.38
1,058.37
1,049.61
1,056.85
0
0.00
0
07/05/2019
1,066.51
1,070.31
1,051.60
1,052.90
0
0.00
0
06/05/2019
1,062.25
1,070.03
1,057.75
1,069.14
0
0.00
0
03/05/2019
1,077.84
1,083.50
1,077.24
1,080.24
0
0.00
0
02/05/2019
1,083.29
1,084.19
1,077.86
1,078.50
0
0.00
0
30/04/2019
1,081.94
1,086.58
1,080.38
1,086.58
0
0.00
0
29/04/2019
1,081.41
1,085.96
1,077.78
1,084.27
0
0.00
0
26/04/2019
1,079.71
1,082.77
1,077.07
1,081.94
0
0.00
0
25/04/2019
1,082.51
1,082.96
1,076.18
1,079.70
0
0.00
0
24/04/2019
1,085.63
1,088.15
1,081.91
1,084.41
0
0.00
0
23/04/2019
1,084.82
1,088.84
1,082.27
1,088.01
0
0.00
0
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

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.
 
25 June 2019 03:29:34
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB6 - 2019-06-25 04:29:34 - 2019-06-25 03:29:34 - 1000 - Website: OKAY