Singapore markets closed

CAC Next 20 (^CN20)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
11,085.57+112.45 (+1.02%)
As of 10:49AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202411,048.6011,089.6311,042.6611,085.5711,085.57-
25 Apr 202411,085.3511,112.7110,930.2510,973.1210,973.12-
24 Apr 202411,154.0611,169.1411,054.0811,070.5611,070.56-
23 Apr 202411,114.6311,144.1211,060.6511,122.8511,122.85-
22 Apr 202411,030.4911,073.6910,977.6311,060.6411,060.64-
19 Apr 202410,922.8110,959.5410,884.0110,944.5910,944.59-
18 Apr 202411,024.6611,028.9210,891.2510,986.5110,986.51-
17 Apr 202410,930.5111,045.2810,930.5110,952.6110,952.61-
16 Apr 202410,944.3510,993.0110,899.0510,950.3210,950.32-
15 Apr 202411,143.3811,253.1511,104.0711,104.0711,104.07-
12 Apr 202411,246.1111,271.6911,074.4011,101.3211,101.32-
11 Apr 202411,185.8011,231.7911,105.7511,154.5511,154.55-
10 Apr 202411,321.8611,360.3311,141.8611,207.6111,207.61-
09 Apr 202411,162.4711,320.3011,156.0311,239.8711,239.87-
08 Apr 202411,087.8311,201.0311,078.1211,167.6611,167.66-
05 Apr 202411,094.1211,130.0611,028.0511,113.8611,113.86-
04 Apr 202411,315.4311,337.2111,268.9011,282.4811,282.48-
03 Apr 202411,260.6611,318.7011,194.4611,303.0711,303.07-
02 Apr 202411,345.3711,449.9411,266.0011,273.5011,273.50-
28 Mar 202411,387.4011,418.6911,340.9711,375.7711,375.77-
27 Mar 202411,372.1111,391.9911,340.7011,381.6611,381.66-
26 Mar 202411,307.3811,381.1411,252.2911,369.1111,369.11-
25 Mar 202411,299.7511,316.7011,257.4511,299.6011,299.60-
22 Mar 202411,265.6511,317.1211,254.6311,290.8911,290.89-
21 Mar 202411,308.8811,348.4311,272.1011,297.1011,297.10-
20 Mar 202411,119.0011,160.0711,074.8711,150.0111,150.01-
19 Mar 202411,061.6611,091.0811,042.8611,085.8611,085.86-
18 Mar 202411,093.0611,162.0211,082.9311,092.7111,092.71-
15 Mar 202411,130.3311,152.8611,055.0311,055.0311,055.03-
14 Mar 202411,182.2011,211.6911,112.4511,142.9811,142.98-
13 Mar 202411,169.6111,194.9211,145.1511,178.2111,178.21-
12 Mar 202411,086.0511,163.9711,060.3411,144.8311,144.83-
11 Mar 202411,007.6111,064.4010,970.7111,048.8111,048.81-
08 Mar 202411,072.8711,125.2611,022.0711,082.3511,082.35-
07 Mar 202410,925.7311,105.3410,907.4211,066.9011,066.90-
06 Mar 202410,960.0411,035.1610,960.0410,977.4410,977.44-
05 Mar 202410,921.9110,988.5110,895.3910,970.5610,970.56-
04 Mar 202411,022.9811,035.5710,935.9910,967.5910,967.59-
01 Mar 202411,067.3411,090.9010,958.4811,037.1211,037.12-
29 Feb 202411,017.2011,086.9311,007.8911,007.8911,007.89-
28 Feb 202411,125.4211,137.4410,975.2311,031.2311,031.23-
27 Feb 202411,099.4911,187.3711,071.3211,160.3711,160.37-
26 Feb 202411,200.7411,207.1611,085.4311,089.9311,089.93-
23 Feb 202411,205.4311,218.5411,170.6011,209.4111,209.41-
22 Feb 202411,169.7211,232.3911,119.6511,182.4211,182.42-
21 Feb 202410,950.8711,022.5110,933.7510,998.0910,998.09-
20 Feb 202410,994.3811,028.3610,906.8910,944.1510,944.15-
19 Feb 202411,120.1311,120.7910,973.5811,015.6711,015.67-
16 Feb 202411,108.7011,159.1711,069.4911,131.3511,131.35-
15 Feb 202411,036.9611,089.4611,024.3011,033.3511,033.35-
14 Feb 202410,937.3210,993.7410,913.2210,968.4410,968.44-
13 Feb 202411,091.5511,099.3310,898.3510,955.3110,955.31-
12 Feb 202411,113.6411,179.8811,099.4411,109.0911,109.099,701,800
09 Feb 202411,047.1311,095.3811,033.7911,036.1711,036.17-
08 Feb 202410,969.0311,107.4410,969.0311,030.6411,030.64-
07 Feb 202411,004.5311,020.4710,950.2910,950.2910,950.29-
06 Feb 202411,068.4411,078.3811,000.7611,034.5011,034.50-
05 Feb 202411,074.4211,101.7611,012.1511,029.3411,029.34-
02 Feb 202411,139.9711,207.9611,060.5911,060.5911,060.59-
01 Feb 202411,103.2211,164.6711,048.7211,069.4811,069.48-
31 Jan 202411,152.7411,224.8111,128.1311,159.3511,159.35-
30 Jan 202411,207.8511,214.9711,107.4611,134.8211,134.829,762,100
29 Jan 202411,182.3311,185.2711,096.6811,142.8311,142.8310,469,300
26 Jan 202411,150.1511,270.8111,117.8311,230.0511,230.0512,176,600
25 Jan 202411,062.7711,085.8711,005.9711,085.8711,085.879,976,600
24 Jan 202411,104.1811,131.0511,071.5911,090.1411,090.1410,131,300
23 Jan 202411,070.6011,077.2110,967.6611,010.4911,010.4910,992,600
22 Jan 202410,998.9611,072.2310,976.5611,013.0211,013.0210,425,200
19 Jan 202411,001.6711,009.1610,902.6810,916.8110,916.8113,604,500
18 Jan 202410,895.4110,989.6610,823.2610,955.2510,955.2512,063,600
17 Jan 202410,960.8910,967.7910,786.8710,865.5310,865.5312,696,100
16 Jan 202411,105.7911,120.3510,997.9011,066.7111,066.7110,560,900
15 Jan 202411,160.9611,203.6911,121.1411,172.1111,172.118,831,400
12 Jan 202411,229.0211,303.3811,146.4211,181.3711,181.3711,621,800
11 Jan 202411,253.0811,277.9811,138.0711,138.0711,138.0710,535,200
10 Jan 202411,257.4711,293.4911,181.4311,199.7811,199.7810,642,500
09 Jan 202411,311.9911,312.5811,208.2511,272.7111,272.71-
08 Jan 202411,214.7111,299.4411,085.6311,299.4411,299.448,991,800
05 Jan 202411,237.8211,264.5011,080.1911,236.5711,236.579,912,900
04 Jan 202411,289.3011,375.2111,248.3511,348.8911,348.899,244,500
03 Jan 202411,459.8311,486.0011,245.5511,290.4811,290.4811,128,400
02 Jan 202411,509.6111,626.2411,418.8911,489.1611,489.167,992,000
29 Dec 202311,483.0911,516.5111,459.2911,466.8611,466.866,153,700
28 Dec 202311,506.9311,532.8511,462.5411,475.7611,475.766,443,800
27 Dec 202311,466.8511,517.9011,446.2811,488.8411,488.845,949,800
22 Dec 202311,391.3211,475.2211,391.3211,459.6011,459.607,345,300
21 Dec 202311,393.7611,453.1511,374.0011,434.6411,434.649,369,200
20 Dec 202311,510.4811,510.4811,426.4611,490.9311,490.939,720,600
19 Dec 202311,403.4711,511.2411,388.1411,490.0011,490.0012,341,600
18 Dec 202311,321.7211,437.1611,302.4411,383.6211,383.6210,154,000
15 Dec 202311,477.4711,509.9511,408.5511,408.5511,408.5540,374,400
14 Dec 202311,408.0311,505.9111,390.4111,444.1311,444.1333,307,600
13 Dec 202311,183.6311,288.7211,138.2111,138.5411,138.5416,851,400
12 Dec 202311,112.1611,211.8711,111.6811,163.9811,163.9816,779,700
11 Dec 202311,105.6811,137.5911,017.9611,112.5611,112.5623,845,600
08 Dec 202310,956.9511,062.5710,944.2911,035.7511,035.7515,074,600
07 Dec 202310,889.5110,989.7310,865.2310,956.5210,956.5214,503,400
06 Dec 202310,869.5310,979.9610,856.8810,945.1810,945.1812,324,800
05 Dec 202310,755.6810,883.5810,746.4810,860.9610,860.9611,898,600
04 Dec 202310,843.7510,900.7810,805.0710,814.2010,814.209,554,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...