Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	106.80	107.20	105.80	106.10	101.79	125,057
2024-11-27	105.30	106.60	105.10	106.50	102.18	198,999
2024-11-26	106.10	106.80	104.90	105.30	101.02	175,478
2024-11-25	106.40	106.60	105.50	106.40	102.08	435,612
2024-11-22	104.80	105.40	103.70	105.10	100.83	182,694
2024-11-21	103.90	105.00	103.80	104.60	100.35	133,339
2024-11-20	103.90	105.00	103.60	103.90	99.681	153,973
2024-11-19	103.90	104.50	102.10	103.80	99.585	186,445
2024-11-18	101.00	103.90	101.00	103.90	99.681	285,430
2024-11-15	99.150	100.90	99.150	100.80	96.707	210,876
2024-11-14	99.450	100.80	99.250	100.50	96.419	160,228
2024-11-13	97.350	99.450	97.300	99.450	95.412	191,835
2024-11-12	102.00	102.10	97.400	97.900	93.925	334,660
2024-11-11	100.90	103.00	98.450	102.70	98.530	314,028
2024-11-08	97.300	101.10	96.200	99.850	95.796	497,449
2024-11-07	102.20	102.70	100.30	100.30	96.227	260,497
2024-11-06	103.80	103.80	101.00	101.80	97.666	148,365
2024-11-05	102.20	102.80	101.70	102.50	98.338	115,614
2024-11-04	101.90	102.90	101.70	102.20	98.050	163,383
2024-11-01	101.40	102.70	101.10	102.00	97.858	177,152
2024-10-31	101.70	101.80	100.50	101.40	97.283	176,442
2024-10-30	103.10	103.10	101.70	102.50	98.338	111,934
2024-10-29	103.80	104.00	102.60	103.10	98.914	83,263
2024-10-28	103.30	104.00	102.80	103.90	99.681	110,746
2024-10-25	102.70	103.50	102.30	103.00	98.818	75,736
2024-10-24	101.80	104.10	101.70	103.10	98.914	109,001
2024-10-23	101.80	102.70	101.00	101.80	97.666	111,082
2024-10-22	102.50	103.10	101.20	102.50	98.338	150,612
2024-10-21	102.40	102.80	102.00	102.40	98.242	70,952
2024-10-18	102.20	102.80	101.70	102.50	98.338	107,703
2024-10-17	102.00	102.90	101.60	102.60	98.434	62,502
2024-10-16	101.80	102.10	101.20	101.90	97.762	98,135
2024-10-15	101.40	101.90	101.10	101.20	97.091	86,129
2024-10-14	100.60	101.20	100.20	101.00	96.899	115,918
2024-10-11	98.400	100.60	98.400	100.20	96.131	127,924
2024-10-10	99.700	99.900	98.300	98.450	94.452	129,955
2024-10-09	99.650	99.950	98.650	99.150	95.124	92,377
2024-10-08	97.700	99.750	97.700	99.750	95.700	177,022
2024-10-07	98.200	98.650	97.650	98.100	94.117	117,359
2024-10-04	98.850	100.00	98.000	98.000	94.021	191,912
2024-10-03	99.400	99.850	98.600	99.000	94.980	152,761
2024-10-02	99.150	99.250	98.400	99.200	95.172	117,316
2024-10-01	98.000	99.000	97.550	99.000	94.980	222,392
2024-09-30	97.800	98.300	96.500	97.450	93.493	204,569
2024-09-27	98.500	99.400	98.250	98.350	94.356	180,839
2024-09-26	100.00	100.00	97.950	98.500	94.500	278,251
2024-09-25	98.100	99.750	98.000	99.750	95.700	119,887
2024-09-24	100.50	100.50	97.300	98.350	94.356	172,266
2024-09-23	100.20	100.70	99.700	100.30	96.227	97,479
2024-09-20	100.20	101.20	99.650	100.30	96.227	294,990
2024-09-19	100.50	100.50	98.600	100.10	96.035	202,170
2024-09-18	100.10	100.20	99.150	99.700	95.652	122,983
2024-09-17	101.00	101.60	99.800	100.10	96.035	111,333
2024-09-16	99.900	101.00	99.000	100.60	96.515	125,272
2024-09-13	100.50	101.30	100.10	100.80	96.707	96,455
2024-09-12	100.40	100.80	100.10	100.50	96.419	157,482
2024-09-11	100.10	100.20	99.000	99.750	95.700	170,983
2024-09-10	100.10	100.40	99.600	100.10	96.035	144,354
2024-09-09	98.400	100.20	98.200	100.20	96.131	145,489
2024-09-06	98.550	99.250	97.800	98.250	94.260	186,627

← NewerPage 9 of 22 · 1,282 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.