Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	63.850	64.800	63.400	63.850	59.569	224,385
2023-07-04	62.550	63.150	62.450	63.150	58.916	87,300
2023-07-03	62.350	62.750	62.200	62.550	58.357	113,400
2023-06-30	62.800	63.000	62.300	62.300	58.123	191,404
2023-06-29	62.650	62.900	62.500	62.500	58.310	118,395
2023-06-28	62.100	62.750	61.750	62.300	58.123	244,107
2023-06-27	62.750	62.850	61.750	61.750	57.610	252,650
2023-06-26	63.750	63.900	62.700	62.700	58.496	267,544
2023-06-23	63.500	63.850	63.350	63.350	59.103	102,886
2023-06-22	63.900	64.200	63.500	63.500	59.243	144,537
2023-06-21	64.500	65.150	64.250	64.250	59.943	198,604
2023-06-20	65.600	65.800	65.000	65.000	60.642	149,440
2023-06-19	65.950	65.950	65.050	65.750	61.342	159,568
2023-06-16	65.900	66.350	65.900	65.950	61.529	312,282
2023-06-15	65.800	66.450	65.550	65.550	61.155	143,083
2023-06-14	64.400	66.550	64.400	65.800	61.389	193,833
2023-06-13	64.300	65.050	63.900	64.500	60.176	169,228
2023-06-12	63.700	64.500	63.500	63.950	59.663	149,059
2023-06-09	63.600	63.600	63.050	63.300	59.056	149,092
2023-06-08	63.500	63.850	63.100	63.650	59.383	160,679
2023-06-07	62.950	63.700	62.850	63.650	59.383	119,463
2023-06-06	62.600	63.000	62.450	62.850	58.636	206,278
2023-06-05	63.200	63.300	62.850	62.850	58.636	65,611
2023-06-02	62.900	63.450	62.750	63.300	59.056	146,865
2023-06-01	62.500	63.000	62.450	62.650	58.450	139,180
2023-05-31	62.600	62.950	62.100	62.150	57.983	332,890
2023-05-30	63.000	63.350	62.700	62.700	58.496	173,407
2023-05-29	63.450	63.550	62.900	62.900	58.683	39,560
2023-05-26	63.350	63.700	62.750	63.400	59.150	146,955
2023-05-25	64.050	64.650	63.100	63.150	58.916	178,327
2023-05-24	65.250	65.250	64.000	64.250	59.943	180,665
2023-05-23	65.000	65.950	64.750	65.250	60.876	103,429
2023-05-22	66.550	67.500	66.300	67.450	60.857	116,793
2023-05-19	66.550	67.400	66.250	66.600	60.090	144,152
2023-05-18	67.500	68.150	67.350	67.450	60.857	116,015
2023-05-17	68.400	68.400	65.500	67.200	60.631	220,436
2023-05-16	69.900	70.550	68.950	69.300	62.526	165,635
2023-05-15	70.550	70.800	69.650	69.900	63.067	89,205
2023-05-12	70.800	70.900	70.300	70.650	63.744	89,030
2023-05-11	69.850	70.650	69.550	70.250	63.383	79,018
2023-05-10	69.450	70.250	69.000	69.600	62.797	128,328
2023-05-09	71.150	71.150	68.650	69.350	62.571	145,827
2023-05-08	72.350	72.350	71.450	71.900	64.872	66,354
2023-05-05	72.150	72.500	71.550	72.150	65.097	87,415
2023-05-04	71.000	72.100	70.400	71.700	64.691	98,948
2023-05-03	71.500	71.650	71.100	71.250	64.285	58,229
2023-05-02	72.100	72.550	71.350	71.500	64.511	65,589
2023-04-28	71.800	72.400	71.600	72.100	65.052	133,105
2023-04-27	72.000	72.000	70.250	71.350	64.376	101,900
2023-04-26	72.350	72.600	71.600	72.100	65.052	110,060
2023-04-25	71.850	72.550	71.450	72.450	65.368	50,013
2023-04-24	72.000	72.150	71.700	71.950	64.917	61,769
2023-04-21	71.050	72.050	70.600	72.000	64.962	77,424
2023-04-20	71.200	71.650	70.600	71.050	64.105	152,963
2023-04-19	71.550	71.850	71.150	71.450	64.466	122,711
2023-04-18	71.800	72.300	71.350	71.450	64.466	107,764
2023-04-17	72.500	73.200	71.350	71.350	64.376	123,811
2023-04-14	72.500	73.000	72.450	72.750	65.639	168,649
2023-04-13	72.400	72.800	71.450	72.300	65.233	62,138
2023-04-12	71.800	72.600	71.600	72.200	65.143	93,922

← NewerPage 15 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.