Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	93.250	93.850	91.100	91.700	87.976	242,758
2024-06-12	92.850	94.100	92.850	93.450	89.655	159,321
2024-06-11	92.900	93.900	92.550	92.800	89.032	180,765
2024-06-10	92.000	93.300	91.750	92.850	89.080	134,793
2024-06-07	93.400	94.300	93.150	93.900	90.087	167,386
2024-06-06	92.500	94.150	92.300	93.150	89.368	182,638
2024-06-05	90.100	91.900	89.850	91.800	88.072	150,699
2024-06-04	89.950	90.400	89.550	89.850	86.202	124,350
2024-06-03	90.450	90.550	89.050	90.000	86.345	153,604
2024-05-31	88.750	90.350	88.050	90.350	86.681	694,421
2024-05-30	87.500	88.750	87.300	88.750	85.146	138,411
2024-05-29	87.500	88.150	86.500	87.800	84.235	140,084
2024-05-28	89.500	89.750	87.950	87.950	84.379	118,165
2024-05-27	90.550	90.550	88.600	89.400	85.770	58,908
2024-05-24	90.350	90.550	89.300	90.550	86.873	178,748
2024-05-23	87.350	90.500	87.250	90.500	86.825	205,950
2024-05-22	87.800	87.850	86.750	87.600	84.043	117,674
2024-05-21	87.100	88.100	86.600	88.050	84.475	211,287
2024-05-20	91.900	91.950	90.000	90.000	83.966	106,184
2024-05-17	89.800	92.150	89.700	91.800	85.646	235,735
2024-05-16	87.400	89.850	87.300	89.800	83.780	226,809
2024-05-15	88.350	88.900	86.600	87.000	81.167	272,123
2024-05-14	86.300	86.300	83.900	84.300	78.648	226,686
2024-05-13	87.250	87.450	85.700	86.500	80.701	112,175
2024-05-10	86.700	87.200	86.400	87.050	81.214	193,097
2024-05-09	86.800	86.800	86.000	86.400	80.608	123,399
2024-05-08	86.200	86.950	85.500	86.950	81.121	414,688
2024-05-07	86.000	86.200	85.350	85.350	79.628	120,316
2024-05-06	85.850	85.850	85.350	85.550	79.815	85,393
2024-05-03	85.000	85.750	84.750	85.500	79.768	166,616
2024-05-02	84.850	85.050	84.400	84.650	78.975	121,886
2024-04-30	84.650	84.750	84.300	84.650	78.975	166,588
2024-04-29	84.600	84.850	84.250	84.600	78.928	105,772
2024-04-26	84.150	84.850	83.900	84.400	78.742	149,538
2024-04-25	83.200	84.200	82.850	83.700	78.089	131,955
2024-04-24	85.500	85.500	83.200	83.200	77.622	196,750
2024-04-23	85.300	86.000	84.900	85.350	79.628	143,096
2024-04-22	84.950	85.150	83.900	85.150	79.441	88,917
2024-04-19	84.050	84.950	83.400	84.650	78.975	164,642
2024-04-18	86.100	86.100	84.300	84.800	79.115	136,025
2024-04-17	85.600	86.750	85.550	85.750	80.001	151,195
2024-04-16	87.050	87.050	84.600	85.500	79.768	148,807
2024-04-15	87.450	89.500	87.450	88.150	82.240	123,612
2024-04-12	87.600	87.900	86.850	87.300	81.447	88,366
2024-04-11	87.250	87.400	86.200	87.050	81.214	101,123
2024-04-10	87.250	87.800	86.550	87.150	81.307	130,360
2024-04-09	86.900	87.550	86.600	87.000	81.167	150,283
2024-04-08	87.100	87.500	86.600	87.100	81.261	143,618
2024-04-05	86.750	87.350	86.350	87.350	81.494	150,197
2024-04-04	88.400	88.600	86.800	87.900	82.007	143,492
2024-04-03	87.300	88.450	87.200	88.150	82.240	215,886
2024-04-02	87.950	88.850	87.000	87.250	81.401	195,880
2024-03-28	88.300	88.650	87.900	88.200	82.287	122,829
2024-03-27	89.100	89.400	88.200	88.200	82.287	71,266
2024-03-26	87.650	89.150	87.600	89.000	83.033	128,938
2024-03-25	87.250	87.700	86.650	87.550	81.680	90,268
2024-03-22	86.750	87.500	86.450	87.450	81.587	104,177
2024-03-21	88.350	88.700	86.700	87.100	81.261	117,077
2024-03-20	87.650	88.350	87.350	87.600	81.727	97,421
2024-03-19	86.600	88.000	86.500	87.650	81.774	142,700

← NewerPage 11 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.