Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	86.250	87.000	86.050	86.700	80.887	118,220
2024-03-15	85.700	87.150	85.650	86.500	80.701	416,781
2024-03-14	85.750	86.350	85.450	85.600	79.861	104,865
2024-03-13	85.350	85.700	84.600	85.300	79.581	127,938
2024-03-12	84.550	85.300	84.000	85.300	79.581	165,291
2024-03-11	84.500	84.800	83.850	84.300	78.648	96,283
2024-03-08	84.850	85.100	84.550	84.700	79.022	146,748
2024-03-07	83.700	85.300	83.500	84.800	79.115	165,095
2024-03-06	84.450	85.250	83.700	84.100	78.462	268,216
2024-03-05	85.150	85.300	83.900	84.450	78.788	174,957
2024-03-04	85.700	85.700	84.850	85.450	79.721	103,842
2024-03-01	85.350	85.600	84.050	85.600	79.861	119,349
2024-02-29	85.050	85.850	84.950	85.250	79.535	235,198
2024-02-28	85.600	85.950	84.350	85.050	79.348	144,828
2024-02-27	85.550	85.750	85.000	85.650	79.908	106,836
2024-02-26	85.100	85.950	85.100	85.250	79.535	153,811
2024-02-23	84.000	85.750	84.000	85.250	79.535	163,578
2024-02-22	83.700	84.050	83.350	83.750	78.135	180,640
2024-02-21	82.650	83.450	82.200	83.450	77.855	224,615
2024-02-20	82.000	82.550	81.400	82.550	77.016	172,939
2024-02-19	82.400	82.400	80.350	81.450	75.989	113,047
2024-02-16	80.250	82.600	78.550	82.150	76.642	255,755
2024-02-15	79.750	81.050	79.600	80.450	75.056	164,879
2024-02-14	79.050	79.550	78.800	79.250	73.937	126,034
2024-02-13	80.600	80.650	78.300	79.200	73.890	198,248
2024-02-12	80.700	81.050	79.950	80.700	75.290	164,859
2024-02-09	81.050	81.050	80.050	80.700	75.290	142,342
2024-02-08	80.550	81.400	80.350	80.850	75.430	192,978
2024-02-07	80.050	80.500	79.850	80.250	74.870	158,181
2024-02-06	80.300	80.500	79.750	80.250	74.870	151,084
2024-02-05	80.850	81.000	79.700	80.000	74.637	125,343
2024-02-02	81.600	82.700	81.000	81.000	75.570	110,574
2024-02-01	80.800	81.950	80.450	81.200	75.756	130,631
2024-01-31	81.050	83.750	80.500	81.650	76.176	208,776
2024-01-30	81.500	81.800	79.750	80.250	74.870	112,080
2024-01-29	81.300	81.700	80.600	81.500	76.036	107,055
2024-01-26	81.500	82.000	80.800	81.500	76.036	113,743
2024-01-25	80.600	81.850	79.900	81.500	76.036	183,459
2024-01-24	80.000	81.600	79.900	80.800	75.383	182,992
2024-01-23	79.000	79.600	78.300	79.600	74.263	156,911
2024-01-22	78.400	79.050	78.250	78.850	73.564	88,030
2024-01-19	78.300	79.150	77.700	78.000	72.771	103,307
2024-01-18	77.500	78.050	77.250	77.800	72.584	109,978
2024-01-17	77.700	77.750	77.050	77.450	72.258	78,961
2024-01-16	78.900	78.950	78.000	78.200	72.957	128,373
2024-01-15	78.950	79.450	78.400	79.450	74.123	77,969
2024-01-12	78.100	79.050	78.100	79.050	73.750	102,691
2024-01-11	78.150	78.850	77.950	77.950	72.724	89,867
2024-01-10	77.550	78.000	77.100	77.900	72.677	76,528
2024-01-09	77.850	77.850	76.950	77.650	72.444	69,232
2024-01-08	77.050	77.650	76.700	77.600	72.398	88,569
2024-01-05	76.900	77.500	76.350	77.100	71.931	88,904
2024-01-04	77.000	77.450	76.800	77.300	72.118	74,169
2024-01-03	78.000	78.250	76.800	76.850	71.698	85,271
2024-01-02	79.200	79.200	77.700	78.050	72.817	110,743
2023-12-29	78.850	79.250	78.500	78.650	73.377	64,306
2023-12-28	78.950	79.450	78.900	79.050	73.750	123,003
2023-12-27	78.700	79.200	78.700	79.000	73.704	80,531
2023-12-22	78.450	78.900	78.300	78.900	73.610	109,352
2023-12-21	78.850	79.050	78.400	78.500	73.237	97,418

← NewerPage 12 of 22 · 1,284 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.