Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	71.350	71.750	71.250	71.700	64.691	85,893
2023-04-06	70.000	71.400	69.850	71.250	64.285	97,902
2023-04-05	70.300	70.300	69.700	69.750	62.932	71,409
2023-04-04	69.500	70.100	69.400	70.100	63.248	144,032
2023-04-03	70.400	70.650	68.950	69.300	62.526	79,653
2023-03-31	69.980	71.220	69.740	70.580	63.681	120,102
2023-03-30	69.780	70.160	69.580	69.640	62.833	73,962
2023-03-29	69.020	69.820	68.860	69.240	62.472	100,344
2023-03-28	69.640	69.640	68.360	68.700	61.985	84,333
2023-03-27	69.680	69.780	68.960	69.240	62.472	64,821
2023-03-24	69.700	69.700	68.420	68.940	62.201	159,487
2023-03-23	68.860	70.100	68.340	69.800	62.977	110,242
2023-03-22	69.000	69.120	68.500	68.500	61.804	82,302
2023-03-21	67.900	69.340	67.700	69.000	62.255	156,348
2023-03-20	67.480	68.300	65.880	67.620	61.010	163,796
2023-03-17	68.880	69.520	67.020	67.160	60.595	393,250
2023-03-16	68.360	68.880	67.180	68.620	61.912	203,555
2023-03-15	69.440	69.480	67.140	67.620	61.010	276,957
2023-03-14	67.900	69.440	67.180	69.440	62.652	237,691
2023-03-13	69.520	70.040	67.100	68.160	61.497	205,746
2023-03-10	69.160	70.960	68.900	69.980	63.140	131,212
2023-03-09	69.500	70.580	69.160	70.300	63.428	125,855
2023-03-08	70.500	70.540	68.880	69.580	62.779	237,621
2023-03-07	71.900	72.040	70.840	71.000	64.060	147,812
2023-03-06	72.600	72.980	71.380	71.960	64.926	140,835
2023-03-03	71.880	73.120	71.800	72.420	65.341	145,393
2023-03-02	71.800	72.400	71.000	71.760	64.746	173,591
2023-03-01	74.000	74.500	71.920	71.920	64.890	503,531
2023-02-28	70.400	70.500	68.320	69.140	62.382	411,930
2023-02-27	69.220	70.560	68.120	70.420	63.537	205,691
2023-02-24	68.960	69.520	67.640	69.000	62.255	271,493
2023-02-23	71.000	71.180	68.360	68.360	61.678	460,959
2023-02-22	77.040	77.500	70.000	71.120	64.168	651,501
2023-02-21	77.500	77.740	76.780	76.840	69.329	80,281
2023-02-20	77.220	77.920	77.160	77.700	70.105	83,950
2023-02-17	77.060	77.880	76.660	77.160	69.618	109,772
2023-02-16	78.420	78.760	77.200	77.580	69.997	119,270
2023-02-15	77.380	78.420	77.000	78.120	70.484	150,699
2023-02-14	76.140	77.200	76.140	77.000	69.473	140,775
2023-02-13	75.960	76.320	74.980	76.000	68.571	122,324
2023-02-10	75.000	76.320	73.500	76.080	68.643	198,226
2023-02-09	75.000	75.980	74.660	75.060	67.723	147,793
2023-02-08	74.520	75.040	74.260	74.500	67.218	135,756
2023-02-07	75.860	76.200	74.160	74.320	67.055	194,497
2023-02-06	76.000	76.400	75.660	76.200	68.752	94,819
2023-02-03	76.940	77.120	75.800	76.620	69.130	96,182
2023-02-02	74.780	77.160	74.780	76.820	69.311	127,581
2023-02-01	74.400	75.360	74.200	74.460	67.182	102,783
2023-01-31	75.060	75.260	73.860	74.300	67.037	116,946
2023-01-30	75.340	75.560	75.080	75.300	67.940	83,952
2023-01-27	75.340	75.600	74.500	75.600	68.210	99,485
2023-01-26	74.400	75.180	74.280	75.180	67.831	135,164
2023-01-25	75.100	75.100	73.240	74.020	66.785	67,242
2023-01-24	74.400	75.320	74.400	74.880	67.561	69,459
2023-01-23	74.820	75.400	74.380	74.780	67.470	62,298
2023-01-20	75.060	75.480	74.280	74.500	67.218	100,576
2023-01-19	75.080	75.580	74.860	74.900	67.579	99,838
2023-01-18	74.580	75.720	74.580	75.480	68.102	107,497
2023-01-17	75.000	75.220	74.400	74.780	67.470	91,985
2023-01-16	74.900	75.240	73.900	74.580	67.290	61,066

← NewerPage 16 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.