Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	62.640	63.120	62.040	62.940	56.788	47,899
2022-10-20	62.800	63.100	61.960	62.920	56.770	173,592
2022-10-19	63.960	64.020	62.660	62.660	56.535	78,677
2022-10-18	63.500	64.740	63.340	63.680	57.455	124,096
2022-10-17	60.800	63.260	60.600	62.780	56.643	149,025
2022-10-14	63.000	64.120	62.380	62.600	56.481	157,627
2022-10-13	62.060	62.060	60.660	61.720	55.687	99,541
2022-10-12	63.000	63.060	61.160	61.540	55.525	122,975
2022-10-11	63.520	64.120	62.800	63.400	57.203	105,060
2022-10-10	65.000	65.120	63.920	63.960	57.708	87,970
2022-10-07	66.780	67.140	65.000	65.120	58.755	70,189
2022-10-06	68.220	68.540	67.260	67.300	60.722	90,603
2022-10-05	67.360	68.160	67.360	67.920	61.281	113,248
2022-10-04	66.480	67.500	66.020	67.500	60.902	121,264
2022-10-03	64.500	66.060	63.500	65.900	59.458	85,344
2022-09-30	64.140	65.100	64.060	65.100	58.737	122,228
2022-09-29	64.680	64.820	63.520	64.360	58.069	114,178
2022-09-28	63.920	65.840	63.920	65.140	58.773	105,927
2022-09-27	64.460	65.420	63.020	64.560	58.249	169,417
2022-09-26	63.160	64.460	62.100	63.780	57.546	114,301
2022-09-23	63.700	63.860	62.300	63.500	57.293	117,550
2022-09-22	65.080	65.300	63.320	63.760	57.528	163,977
2022-09-21	64.580	66.320	64.300	65.920	59.476	124,270
2022-09-20	67.020	68.180	64.760	65.240	58.863	245,864
2022-09-19	68.260	69.300	67.260	69.020	62.273	70,603
2022-09-16	69.200	69.340	68.220	68.880	62.147	215,906
2022-09-15	69.640	70.240	69.220	69.340	62.562	71,735
2022-09-14	69.320	70.500	69.220	69.780	62.959	120,665
2022-09-13	71.240	71.600	69.820	69.820	62.995	129,218
2022-09-12	71.500	71.500	70.800	71.040	64.096	116,527
2022-09-09	70.780	71.740	70.380	70.380	63.500	99,961
2022-09-08	71.200	71.280	69.060	70.740	63.825	176,091
2022-09-07	71.220	71.800	69.860	70.660	63.753	155,516
2022-09-06	72.220	72.640	71.340	71.780	64.764	89,454
2022-09-05	73.160	73.180	72.300	72.500	65.413	89,733
2022-09-02	72.740	74.440	72.740	74.320	67.055	101,048
2022-09-01	73.420	73.660	71.340	72.040	64.998	120,421
2022-08-31	74.740	74.740	72.860	73.800	66.586	169,502
2022-08-30	75.540	75.540	73.980	74.180	66.929	66,065
2022-08-29	75.000	76.020	74.540	75.260	67.903	75,091
2022-08-26	77.020	77.020	75.420	75.720	68.318	86,374
2022-08-25	76.900	77.580	76.860	77.100	69.564	57,948
2022-08-24	76.220	77.360	76.140	77.140	69.600	54,050
2022-08-23	76.840	76.980	76.040	76.600	69.112	112,547
2022-08-22	76.800	77.380	75.940	77.100	69.564	86,678
2022-08-19	76.500	77.340	76.340	76.880	69.365	62,792
2022-08-18	76.560	77.000	76.260	76.720	69.221	80,098
2022-08-17	78.020	78.780	76.540	76.700	69.203	81,704
2022-08-16	78.660	79.040	78.020	78.040	70.412	79,879
2022-08-15	78.040	78.720	76.960	78.260	70.610	69,140
2022-08-12	79.660	79.760	76.960	77.520	69.943	131,910
2022-08-11	82.800	82.880	79.160	79.640	71.855	76,223
2022-08-10	82.500	83.040	82.040	82.320	74.273	105,606
2022-08-09	82.200	82.660	81.920	82.600	74.526	100,421
2022-08-08	81.200	82.580	81.100	82.200	74.165	143,175
2022-08-05	80.000	81.300	79.980	81.160	73.227	132,252
2022-08-04	79.420	80.480	79.260	80.240	72.397	73,916
2022-08-03	77.740	79.720	77.740	79.400	71.639	118,088
2022-08-02	79.160	79.380	77.980	78.020	70.394	83,470
2022-08-01	79.300	80.780	78.820	79.840	72.036	93,718

← NewerPage 18 of 22 · 1,285 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.