Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	75.660	77.380	75.520	77.300	69.744	77,932
2022-07-27	75.540	76.280	74.800	75.660	68.264	110,660
2022-07-26	77.080	78.520	75.160	75.620	68.228	100,644
2022-07-25	77.400	77.980	76.820	77.380	69.816	55,675
2022-07-22	78.020	79.140	77.300	77.460	69.888	98,353
2022-07-21	76.620	78.080	76.620	78.080	70.448	75,956
2022-07-20	76.700	77.640	76.380	77.400	69.834	62,467
2022-07-19	75.100	76.400	74.400	76.180	68.733	83,092
2022-07-18	75.400	76.760	75.400	75.700	68.300	76,749
2022-07-15	75.340	76.340	74.020	74.900	67.579	99,559
2022-07-14	77.660	77.800	75.480	75.560	68.174	89,292
2022-07-13	77.840	78.120	76.380	77.620	70.033	88,908
2022-07-12	76.440	78.580	76.220	78.000	70.376	73,684
2022-07-11	75.720	76.860	75.340	76.440	68.968	84,871
2022-07-08	77.200	77.200	75.960	76.620	69.130	107,100
2022-07-07	77.100	78.440	76.240	76.520	69.040	118,204
2022-07-06	75.500	77.180	75.500	76.980	69.455	91,618
2022-07-05	77.080	78.480	74.840	75.000	67.669	126,697
2022-07-04	77.020	78.100	76.960	77.120	69.582	73,917
2022-07-01	77.300	77.780	76.640	77.160	69.618	85,232
2022-06-30	76.740	78.260	76.440	77.900	70.285	140,423
2022-06-29	77.700	77.940	76.920	77.540	69.961	73,175
2022-06-28	78.040	79.040	78.040	78.200	70.556	72,017
2022-06-27	78.100	79.180	77.780	78.000	70.376	64,622
2022-06-24	77.000	78.020	76.940	77.600	70.015	58,220
2022-06-23	75.900	76.920	74.900	76.620	69.130	108,779
2022-06-22	75.320	76.440	74.780	75.960	68.535	78,381
2022-06-21	75.000	76.340	74.860	75.640	68.246	63,910
2022-06-20	75.360	75.660	73.560	75.040	67.705	59,808
2022-06-17	76.400	77.000	75.360	75.360	67.994	428,594
2022-06-16	78.000	78.600	76.580	76.620	69.130	154,137
2022-06-15	74.100	75.980	74.100	75.460	68.084	98,996
2022-06-14	75.380	76.300	73.580	73.780	66.568	109,309
2022-06-13	75.000	75.900	74.060	74.860	67.543	134,053
2022-06-10	74.960	76.220	74.260	75.700	68.300	147,264
2022-06-09	77.500	77.500	74.860	75.440	68.066	209,006
2022-06-08	78.420	78.480	77.020	77.480	69.906	109,455
2022-06-07	78.780	78.780	77.640	78.440	70.773	95,995
2022-06-06	78.200	79.760	78.200	79.260	71.512	73,867
2022-06-03	78.980	79.080	77.900	78.100	70.466	33,381
2022-06-02	79.600	79.600	77.960	78.500	70.827	51,156
2022-06-01	80.640	82.120	78.900	78.960	71.242	157,002
2022-05-31	80.200	80.600	79.680	80.600	72.721	496,265
2022-05-30	79.680	80.460	78.800	80.320	72.469	90,666
2022-05-27	78.360	79.720	77.960	79.360	71.603	108,205
2022-05-26	77.260	78.260	77.120	77.940	70.321	80,154
2022-05-25	77.520	78.040	77.020	77.640	70.051	150,273
2022-05-24	75.700	76.700	75.100	76.420	68.950	98,372
2022-05-23	77.600	77.840	74.980	75.740	68.336	117,151
2022-05-20	77.460	78.900	76.780	78.900	69.446	216,208
2022-05-19	76.460	76.740	73.980	76.480	67.316	152,958
2022-05-18	77.800	78.960	76.600	76.600	67.422	234,530
2022-05-17	73.320	74.500	73.040	73.760	64.922	87,109
2022-05-16	73.500	74.500	72.740	73.000	64.253	82,042
2022-05-13	72.660	73.840	72.560	73.380	64.588	81,011
2022-05-12	71.000	72.600	70.700	72.260	63.602	113,636
2022-05-11	72.720	72.820	70.920	71.620	63.039	214,976
2022-05-10	71.000	73.160	70.820	72.520	63.831	153,575
2022-05-09	72.480	72.480	69.700	70.620	62.158	227,534
2022-05-06	72.860	73.200	72.260	72.880	64.148	220,246

← NewerPage 19 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.