Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	73.500	74.600	73.460	74.480	67.200	126,891
2023-01-12	73.760	74.380	73.020	73.400	66.225	124,519
2023-01-11	71.240	74.060	71.100	73.780	66.568	108,952
2023-01-10	72.040	72.220	71.240	71.240	64.276	97,939
2023-01-09	70.200	72.440	69.960	72.100	65.052	64,790
2023-01-06	69.660	69.960	68.960	69.840	63.013	91,223
2023-01-05	71.160	71.460	69.580	69.580	62.779	174,068
2023-01-04	71.220	71.840	70.280	71.380	64.403	93,020
2023-01-03	70.300	71.380	70.300	70.520	63.627	71,406
2023-01-02	69.640	70.440	69.240	70.360	63.482	51,886
2022-12-30	69.940	70.580	69.160	69.160	62.400	73,151
2022-12-29	69.680	70.580	69.260	70.580	63.681	57,500
2022-12-28	70.040	70.260	69.620	70.000	63.158	48,081
2022-12-27	70.500	70.500	69.840	69.920	63.085	35,041
2022-12-23	70.100	70.540	69.680	70.120	63.266	35,677
2022-12-22	69.620	70.820	69.400	70.040	63.194	64,089
2022-12-21	68.600	69.820	68.420	69.640	62.833	84,315
2022-12-20	68.900	69.380	68.520	68.520	61.822	62,423
2022-12-19	70.340	70.340	69.100	69.100	62.346	113,701
2022-12-16	70.000	70.300	67.740	69.160	62.400	193,985
2022-12-15	71.580	71.680	69.900	70.220	63.356	114,149
2022-12-14	71.500	71.800	70.900	71.800	64.782	90,366
2022-12-13	69.800	72.680	69.180	71.740	64.727	138,705
2022-12-12	70.720	70.840	69.160	69.680	62.869	172,819
2022-12-09	70.200	70.960	70.160	70.760	63.843	98,204
2022-12-08	71.560	72.100	69.880	70.000	63.158	114,739
2022-12-07	72.080	72.360	71.800	71.800	64.782	95,634
2022-12-06	73.000	73.480	72.360	72.400	65.323	94,923
2022-12-05	73.500	73.660	73.100	73.460	66.279	97,617
2022-12-02	73.420	74.420	73.400	73.860	66.640	142,161
2022-12-01	73.200	74.080	72.960	73.840	66.622	106,347
2022-11-30	71.780	72.740	71.760	72.740	65.630	377,944
2022-11-29	71.440	72.160	71.360	71.780	64.764	183,514
2022-11-28	70.740	71.580	70.000	71.580	64.583	209,960
2022-11-25	71.000	71.340	70.480	70.860	63.934	44,215
2022-11-24	70.680	71.380	70.620	71.160	64.204	75,761
2022-11-23	70.140	70.780	69.900	70.640	63.735	58,469
2022-11-22	68.980	70.420	68.840	70.100	63.248	82,875
2022-11-21	69.800	70.020	68.800	69.500	62.706	49,613
2022-11-18	69.480	70.380	68.980	70.120	63.266	88,853
2022-11-17	69.320	69.640	68.440	69.420	62.634	97,736
2022-11-16	69.840	70.100	68.580	69.080	62.328	94,315
2022-11-15	69.540	71.080	69.160	70.000	63.158	106,226
2022-11-14	69.860	70.260	68.800	69.300	62.526	108,547
2022-11-11	68.820	70.540	68.820	70.080	63.230	195,612
2022-11-10	65.780	68.720	65.140	68.420	61.732	97,434
2022-11-09	65.140	66.280	64.820	65.780	59.350	88,819
2022-11-08	65.080	65.900	64.800	65.480	59.079	138,113
2022-11-07	64.600	66.020	64.360	65.400	59.007	115,457
2022-11-04	62.800	65.120	62.580	64.380	58.087	148,727
2022-11-03	63.920	64.420	62.660	63.480	57.275	77,096
2022-11-02	64.560	64.940	64.080	64.400	58.105	95,928
2022-11-01	64.460	65.360	64.280	64.420	58.123	86,859
2022-10-31	65.320	65.520	64.300	64.300	58.015	97,312
2022-10-28	64.600	65.460	64.500	65.300	58.917	81,267
2022-10-27	65.120	65.720	64.660	65.160	58.791	84,056
2022-10-26	64.620	65.720	64.180	65.600	59.188	138,112
2022-10-25	63.760	64.880	63.260	64.500	58.195	160,001
2022-10-24	63.780	64.000	62.640	63.320	57.131	76,788
2022-10-21	62.640	63.120	62.040	62.940	56.788	47,899

← NewerPage 17 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.