Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	97.350	97.350	96.300	96.500	92.565	6,172
2024-08-28	96.100	97.200	96.100	96.925	92.973	10,574
2024-08-27	95.275	96.100	94.950	96.100	92.181	47,379
2024-08-23	95.050	95.550	94.950	95.175	91.294	18,892
2024-08-22	94.400	95.150	94.300	94.800	90.934	3,969
2024-08-21	94.300	95.000	94.300	94.475	90.623	20,325
2024-08-20	94.575	95.350	94.250	94.275	90.431	2,595
2024-08-19	94.450	95.150	94.200	94.875	91.006	56,887
2024-08-16	94.300	94.750	94.000	94.275	90.431	3,324
2024-08-15	93.150	94.250	93.000	93.850	90.023	3,788
2024-08-14	93.875	93.950	93.100	93.175	89.376	204,866
2024-08-13	92.600	93.450	92.600	93.275	89.472	3,746
2024-08-12	92.000	92.300	91.600	92.225	88.464	43,689
2024-08-09	91.100	91.850	90.600	91.550	87.817	13,348
2024-08-08	91.675	91.900	89.750	90.975	87.265	17,631
2024-08-07	92.000	92.275	91.400	92.275	88.512	2,674
2024-08-06	91.525	91.950	90.200	91.275	87.553	18,907
2024-08-05	91.300	93.050	90.450	91.075	87.361	151,459
2024-08-02	93.500	93.500	91.900	93.050	89.256	27,333
2024-08-01	93.675	94.250	92.600	93.400	89.592	7,179
2024-07-31	92.575	93.600	92.200	93.575	89.759	11,618
2024-07-30	92.400	94.450	92.400	94.200	90.359	53,292
2024-07-29	93.300	93.650	92.500	92.575	88.800	129,800
2024-07-26	91.250	94.100	91.150	93.375	89.568	9,796
2024-07-25	91.725	91.850	90.050	91.225	87.505	23,997
2024-07-24	92.350	92.350	91.550	91.825	88.081	21,049
2024-07-23	92.675	93.250	91.700	92.700	88.920	12,365
2024-07-22	91.775	92.825	91.450	92.675	88.896	29,571
2024-07-19	91.100	92.150	90.750	91.300	87.577	4,001
2024-07-18	92.050	93.200	91.400	92.600	88.824	17,048
2024-07-17	92.750	92.750	91.400	92.225	88.464	26,931
2024-07-16	91.775	92.350	91.150	92.150	88.393	22,794
2024-07-15	92.000	93.100	90.700	91.375	87.649	2,445
2024-07-12	92.525	92.550	91.000	92.550	88.776	19,303
2024-07-11	91.200	92.000	90.050	91.975	88.225	7,126
2024-07-10	89.525	90.200	88.200	90.100	86.426	7,069
2024-07-09	89.300	89.350	88.400	89.000	85.371	61,424
2024-07-08	91.050	91.050	88.975	88.975	85.347	25,036
2024-07-05	90.775	91.400	89.550	89.750	86.090	201,576
2024-07-04	90.400	91.100	89.750	90.600	86.906	213,909
2024-07-03	89.625	90.950	89.000	90.475	86.786	174,791
2024-07-02	88.925	90.000	88.350	89.775	86.114	9,694
2024-07-01	88.550	89.450	88.550	88.975	85.347	129,171
2024-06-28	88.625	89.200	86.050	86.075	82.565	15,044
2024-06-27	88.725	90.250	88.200	88.575	84.963	6,972
2024-06-26	90.000	90.900	87.950	88.575	84.963	3,935
2024-06-25	89.525	90.800	89.250	90.250	86.570	25,916
2024-06-24	89.200	90.150	88.950	89.950	86.282	1,988
2024-06-21	89.450	90.050	89.450	89.900	86.234	2,327
2024-06-20	89.775	90.700	89.400	90.300	86.618	10,311
2024-06-19	90.000	90.400	89.950	90.400	86.714	108,668
2024-06-18	89.775	90.525	89.350	90.525	86.834	7,988
2024-06-17	89.850	89.850	88.420	89.225	85.587	82,653
2024-06-14	90.775	91.450	88.500	89.150	85.515	160,336
2024-06-13	93.450	93.900	91.150	91.475	87.745	244,601
2024-06-12	92.775	94.100	92.200	93.875	90.047	69,922
2024-06-11	92.775	93.850	92.250	93.425	89.616	29,249
2024-06-10	93.100	94.500	91.400	93.125	89.328	12,514
2024-06-07	93.450	94.300	93.200	94.150	90.311	36,027
2024-06-06	92.350	94.000	91.200	93.150	89.352	235,692

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	3.1800 EUR
2025-05-23	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.