Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	78.600	79.100	78.300	79.100	73.797	131,769
2023-12-19	78.350	78.850	78.050	78.500	73.237	164,807
2023-12-18	77.750	78.750	77.750	78.250	73.004	140,420
2023-12-15	78.400	78.900	77.750	77.900	72.677	314,890
2023-12-14	78.650	79.300	78.200	78.200	72.957	307,041
2023-12-13	78.400	78.750	77.950	78.150	72.911	182,210
2023-12-12	78.300	79.000	78.200	78.450	73.191	166,231
2023-12-11	77.800	78.550	77.700	78.300	73.051	121,198
2023-12-08	76.700	78.050	76.700	77.700	72.491	136,343
2023-12-07	76.900	77.300	76.450	77.050	71.884	155,821
2023-12-06	76.550	77.400	76.550	77.150	71.978	164,169
2023-12-05	76.400	77.050	76.250	76.750	71.605	148,761
2023-12-04	77.000	77.200	76.500	76.850	71.698	103,403
2023-12-01	76.400	76.850	76.200	76.800	71.651	167,745
2023-11-30	76.000	76.550	76.000	76.200	71.091	384,358
2023-11-29	75.350	76.150	75.350	76.100	70.998	179,020
2023-11-28	76.000	76.250	75.050	75.350	70.298	230,909
2023-11-27	74.200	75.100	74.200	74.950	69.925	174,439
2023-11-24	73.750	74.400	73.750	74.200	69.225	104,577
2023-11-23	74.300	74.700	73.900	74.050	69.086	109,167
2023-11-22	73.500	74.250	73.450	74.200	69.225	230,466
2023-11-21	73.500	73.950	73.250	73.500	68.572	161,954
2023-11-20	73.400	73.700	73.200	73.700	68.759	135,644
2023-11-17	73.000	74.000	72.850	73.350	68.432	150,903
2023-11-16	72.900	73.500	72.550	73.000	68.106	178,359
2023-11-15	73.850	74.100	72.900	72.900	68.013	253,534
2023-11-14	73.300	74.100	72.550	73.750	68.806	320,234
2023-11-13	71.950	72.750	71.800	72.450	67.593	155,414
2023-11-10	71.100	72.050	71.000	71.600	66.800	133,192
2023-11-09	71.100	72.950	70.550	71.450	66.660	345,196
2023-11-08	68.300	69.700	68.000	69.700	65.027	220,659
2023-11-07	67.800	68.850	67.800	68.600	64.001	146,508
2023-11-06	68.100	68.550	67.900	68.100	63.534	132,188
2023-11-03	67.550	68.350	67.500	67.900	63.348	128,053
2023-11-02	67.250	68.000	67.050	67.500	62.975	127,893
2023-11-01	66.000	67.200	65.900	66.800	62.322	91,647
2023-10-31	65.700	65.900	65.350	65.800	61.389	186,615
2023-10-30	65.650	66.150	65.550	65.550	61.155	110,772
2023-10-27	66.200	66.200	65.350	65.350	60.969	116,951
2023-10-26	65.050	66.500	65.050	66.200	61.762	148,513
2023-10-25	66.000	66.300	64.400	65.500	61.109	121,473
2023-10-24	65.800	66.300	65.650	66.100	61.669	95,962
2023-10-23	66.250	66.650	65.100	65.800	61.389	131,291
2023-10-20	66.750	66.900	66.050	66.050	61.622	151,313
2023-10-19	66.050	67.250	65.900	66.950	62.462	124,591
2023-10-18	67.000	67.450	66.600	66.600	62.135	98,174
2023-10-17	68.300	68.750	66.900	67.000	62.508	168,870
2023-10-16	68.250	69.000	67.850	68.450	63.861	152,718
2023-10-13	68.600	69.050	68.200	68.250	63.674	236,152
2023-10-12	68.100	69.150	68.050	68.850	64.234	184,847
2023-10-11	67.100	68.100	67.100	67.850	63.301	231,622
2023-10-10	66.450	67.750	66.450	67.300	62.788	133,831
2023-10-09	65.900	66.200	65.350	65.950	61.529	121,307
2023-10-06	65.000	66.100	65.000	66.100	61.669	124,892
2023-10-05	64.950	65.400	64.650	65.000	60.642	90,422
2023-10-04	64.500	65.100	64.400	64.600	60.269	133,469
2023-10-03	64.450	65.400	64.350	64.900	60.549	199,385
2023-10-02	66.200	66.200	64.250	64.650	60.316	134,078
2023-09-29	65.500	66.700	65.500	66.000	61.575	181,221
2023-09-28	64.000	65.450	63.950	65.150	60.782	166,038

← NewerPage 13 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.