Euronext N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	97.700	99.250	97.650	98.700	94.692	176,116
2024-09-04	96.100	97.550	96.100	97.550	93.589	134,669
2024-09-03	96.150	97.100	96.150	96.600	92.677	93,922
2024-09-02	96.500	96.500	95.450	95.750	91.862	76,070
2024-08-30	96.700	97.400	96.600	96.600	92.677	133,197
2024-08-29	97.250	97.350	96.300	96.650	92.725	99,909
2024-08-28	96.200	97.250	96.050	97.250	93.301	107,196
2024-08-27	95.500	96.050	94.850	95.950	92.054	89,338
2024-08-26	94.750	95.200	94.250	95.100	91.238	54,398
2024-08-23	95.300	95.550	95.000	95.050	91.190	88,274
2024-08-22	94.300	95.200	94.300	95.200	91.334	95,622
2024-08-21	94.700	95.100	94.300	94.300	90.471	97,798
2024-08-20	94.600	95.400	94.250	94.750	90.903	90,993
2024-08-19	94.300	95.150	94.200	94.800	90.951	116,928
2024-08-16	94.050	94.750	94.000	94.500	90.663	88,152
2024-08-15	93.150	94.250	92.950	94.050	90.231	84,627
2024-08-14	93.950	93.950	93.100	93.150	89.368	108,038
2024-08-13	92.750	93.700	92.600	93.700	89.895	122,040
2024-08-12	91.750	92.550	91.600	92.550	88.792	101,387
2024-08-09	90.650	91.850	90.600	91.400	87.689	108,842
2024-08-08	91.650	91.850	89.650	90.500	86.825	161,390
2024-08-07	91.400	92.300	91.150	91.750	88.024	190,847
2024-08-06	91.550	91.950	90.100	90.950	87.257	277,321
2024-08-05	91.150	91.700	90.100	91.200	87.497	436,715
2024-08-02	93.450	93.500	91.850	93.150	89.368	304,148
2024-08-01	93.250	94.250	92.550	93.700	89.895	203,366
2024-07-31	92.750	93.650	92.100	93.500	89.703	401,625
2024-07-30	92.500	94.450	92.250	94.450	90.615	150,818
2024-07-29	93.300	93.850	91.950	91.950	88.216	95,377
2024-07-26	91.200	94.100	91.200	93.000	89.224	172,120
2024-07-25	91.750	91.950	89.900	91.700	87.976	162,896
2024-07-24	92.300	92.300	91.500	91.950	88.216	94,077
2024-07-23	92.500	93.300	91.600	92.800	89.032	114,943
2024-07-22	91.800	92.900	91.350	92.450	88.696	132,606
2024-07-19	92.150	92.150	90.750	91.300	87.593	90,389
2024-07-18	92.100	93.200	91.950	92.300	88.552	99,036
2024-07-17	91.950	92.250	91.300	92.000	88.264	111,596
2024-07-16	91.750	92.250	91.150	92.150	88.408	137,970
2024-07-15	91.150	92.200	91.000	91.750	88.024	93,391
2024-07-12	92.100	92.600	91.050	92.500	88.744	131,535
2024-07-11	90.950	92.100	90.550	92.100	88.360	132,447
2024-07-10	89.500	90.600	87.950	90.600	86.921	144,111
2024-07-09	88.750	89.350	88.650	89.350	85.722	165,512
2024-07-08	89.550	90.400	88.950	89.000	85.386	209,957
2024-07-05	90.800	90.950	89.500	89.700	86.058	141,437
2024-07-04	90.500	91.100	90.250	90.500	86.825	161,163
2024-07-03	90.300	90.900	89.550	90.300	86.633	251,075
2024-07-02	90.000	90.000	89.050	89.550	85.914	199,858
2024-07-01	88.550	89.500	88.450	88.900	85.290	205,712
2024-06-28	88.900	89.100	85.900	86.500	82.988	249,113
2024-06-27	88.850	89.400	88.250	88.650	85.050	251,920
2024-06-26	90.700	90.900	88.000	88.750	85.146	231,253
2024-06-25	89.500	90.750	89.150	90.100	86.441	263,698
2024-06-24	90.000	90.150	88.850	90.100	86.441	213,536
2024-06-21	89.950	90.100	89.400	90.000	86.345	395,735
2024-06-20	89.950	90.700	89.950	90.200	86.537	254,029
2024-06-19	90.150	90.450	89.800	90.000	86.345	152,811
2024-06-18	89.600	90.600	89.350	89.950	86.298	182,702
2024-06-17	89.800	89.900	88.250	89.150	85.530	144,694
2024-06-14	91.400	91.400	88.400	89.300	85.674	155,289

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	3.1800 EUR
2025-05-26	2.9000 EUR
2024-05-21	2.4800 EUR
2023-05-23	2.2200 EUR
2022-05-23	1.9300 EUR
2021-05-17	1.4700 EUR
2020-05-20	1.5900 EUR
2019-05-22	1.5400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.