Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	64.450	64.550	63.750	64.150	59.849	133,679
2023-09-26	64.000	64.350	64.000	64.300	59.989	99,122
2023-09-25	64.500	64.800	63.900	64.400	60.082	110,146
2023-09-22	64.000	64.800	63.500	64.800	60.456	130,942
2023-09-21	65.100	65.150	64.200	64.200	59.896	145,744
2023-09-20	65.550	65.900	65.250	65.600	61.202	116,857
2023-09-19	64.450	65.850	64.400	65.750	61.342	135,750
2023-09-18	65.050	65.300	64.550	64.650	60.316	102,643
2023-09-15	65.050	65.600	65.050	65.200	60.829	305,344
2023-09-14	64.600	65.350	64.550	64.950	60.596	133,838
2023-09-13	64.850	64.850	63.800	64.450	60.129	214,547
2023-09-12	65.700	66.050	65.000	65.000	60.642	138,219
2023-09-11	66.350	66.700	65.750	65.750	61.342	150,374
2023-09-08	65.650	66.550	65.450	66.250	61.808	147,098
2023-09-07	65.250	65.450	64.250	65.450	61.062	214,727
2023-09-06	66.100	66.100	65.300	65.650	61.249	84,516
2023-09-05	66.950	67.350	66.150	66.250	61.808	103,155
2023-09-04	67.650	67.950	67.150	67.300	62.788	76,127
2023-09-01	66.800	67.700	66.700	67.550	63.021	109,162
2023-08-31	66.900	67.150	66.400	66.650	62.182	268,213
2023-08-30	67.000	67.000	66.550	66.800	62.322	90,706
2023-08-29	67.450	67.800	66.550	66.800	62.322	145,882
2023-08-28	66.500	67.550	66.500	67.300	62.788	70,424
2023-08-25	66.200	66.900	66.200	66.350	61.902	58,321
2023-08-24	66.700	66.900	66.250	66.400	61.948	92,967
2023-08-23	66.000	66.550	65.950	66.400	61.948	47,535
2023-08-22	65.850	66.550	65.800	65.900	61.482	78,253
2023-08-21	65.500	66.050	65.250	65.500	61.109	86,993
2023-08-18	65.650	65.850	65.050	65.550	61.155	123,010
2023-08-17	66.350	66.650	65.800	66.000	61.575	100,055
2023-08-16	66.500	66.650	66.150	66.500	62.042	105,885
2023-08-15	67.650	67.700	66.650	66.800	62.322	109,590
2023-08-14	67.250	68.000	66.900	67.600	63.068	103,652
2023-08-11	68.000	68.050	67.250	67.400	62.881	103,213
2023-08-10	67.500	68.250	67.400	68.000	63.441	88,604
2023-08-09	67.400	67.500	67.000	67.050	62.555	74,043
2023-08-08	68.000	68.150	66.750	66.800	62.322	125,888
2023-08-07	67.900	68.200	67.650	68.200	63.628	149,653
2023-08-04	67.750	68.100	67.450	67.800	63.255	178,270
2023-08-03	66.800	67.550	66.400	67.350	62.835	182,735
2023-08-02	67.350	67.950	67.000	67.150	62.648	180,914
2023-08-01	69.350	69.500	66.850	67.450	62.928	225,181
2023-07-31	69.000	69.900	68.800	69.250	64.607	255,494
2023-07-28	67.000	70.000	66.500	69.300	64.654	275,620
2023-07-27	64.850	65.050	64.200	64.550	60.222	108,750
2023-07-26	64.300	64.600	64.100	64.600	60.269	81,902
2023-07-25	64.300	64.650	64.050	64.550	60.222	93,898
2023-07-24	62.800	64.400	62.700	64.400	60.082	114,229
2023-07-21	63.350	63.550	62.800	62.900	58.683	92,372
2023-07-20	62.350	63.300	62.250	63.150	58.916	116,527
2023-07-19	62.550	63.000	62.000	62.250	58.077	155,012
2023-07-18	62.050	62.300	61.850	62.200	58.030	89,444
2023-07-17	62.700	62.750	62.050	62.250	58.077	86,624
2023-07-14	61.950	62.550	61.950	62.550	58.357	98,825
2023-07-13	61.650	62.250	61.400	61.900	57.750	117,059
2023-07-12	61.000	62.000	61.000	61.650	57.517	197,359
2023-07-11	61.700	61.800	60.700	60.800	56.724	105,661
2023-07-10	61.000	61.450	60.650	61.350	57.237	117,065
2023-07-07	61.200	61.450	60.900	61.250	57.144	124,068
2023-07-06	60.800	62.450	60.700	61.050	56.957	367,070

← NewerPage 14 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.