Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	92.350	94.000	91.200	93.150	89.352	235,692
2024-06-05	89.850	91.850	89.850	91.825	88.081	106,589
2024-06-04	90.200	90.400	89.500	89.925	86.258	246,951
2024-06-03	90.050	90.950	88.200	89.550	85.899	3,405
2024-05-31	88.775	90.351	88.350	89.425	85.779	225,109
2024-05-30	87.525	88.350	87.050	88.200	84.604	210,472
2024-05-29	87.875	88.500	86.500	87.925	84.340	309,652
2024-05-28	89.525	89.750	87.950	88.375	84.771	126,597
2024-05-24	90.250	91.050	89.400	90.475	86.786	318,559
2024-05-23	87.400	90.236	87.250	89.975	86.306	616,473
2024-05-22	87.775	88.600	86.950	87.650	84.076	38,057
2024-05-21	88.000	88.050	86.450	87.975	84.388	9,582
2024-05-20	91.825	92.550	90.200	90.225	84.167	234,234
2024-05-17	89.525	92.150	89.500	91.575	85.427	9,275
2024-05-16	87.200	89.900	86.450	89.375	83.374	190,221
2024-05-15	87.100	88.700	86.850	87.200	81.345	15,981
2024-05-14	86.150	86.150	83.850	84.225	78.570	12,982
2024-05-13	87.250	87.700	85.950	86.350	80.552	2,345
2024-05-10	86.725	87.150	86.400	87.100	81.252	11,434
2024-05-09	86.850	86.850	86.050	86.225	80.436	99,887
2024-05-08	85.775	86.950	85.650	86.450	80.646	187,971
2024-05-07	85.800	85.800	85.000	85.650	79.899	3,327
2024-05-03	84.750	85.650	84.750	85.525	79.783	3,800
2024-05-02	84.825	85.400	84.100	84.500	78.827	10,961
2024-05-01	84.675	84.675	84.650	84.675	78.990	2,326
2024-04-30	84.875	85.150	83.850	84.675	78.990	19,607
2024-04-29	84.850	84.850	84.050	84.825	79.130	78,932
2024-04-26	84.000	84.750	83.150	84.725	79.036	29,098
2024-04-25	84.200	84.250	82.700	83.425	77.824	31,723
2024-04-24	85.525	86.250	83.183	83.375	77.777	63,912
2024-04-23	85.250	85.950	84.600	84.900	79.200	68,367
2024-04-22	84.825	85.550	83.903	85.025	79.316	78,936
2024-04-19	83.875	84.900	83.400	84.400	78.733	64,133
2024-04-18	85.725	86.650	84.300	84.600	78.920	109,676
2024-04-17	85.525	86.750	84.950	85.950	80.179	71,592
2024-04-16	87.200	88.700	84.750	85.250	79.526	91,692
2024-04-15	87.525	89.350	87.350	88.375	82.441	111,377
2024-04-12	87.525	88.150	86.500	87.200	81.345	46,393
2024-04-11	87.400	87.400	86.250	86.925	81.089	68,689
2024-04-10	87.350	87.900	86.450	87.000	81.159	42,008
2024-04-09	86.575	87.650	86.300	86.800	80.972	143,405
2024-04-08	87.525	87.900	86.550	87.225	81.369	56,324
2024-04-05	86.675	87.350	86.450	87.125	81.275	88,571
2024-04-04	88.300	88.575	86.850	87.925	82.022	65,307
2024-04-03	87.525	88.350	87.250	88.150	82.231	160,348
2024-04-02	87.925	88.700	87.100	87.525	81.648	85,150
2024-03-28	88.609	88.609	87.950	88.150	82.231	51,766
2024-03-27	89.150	89.350	88.187	88.425	82.488	82,702
2024-03-26	87.625	89.100	87.500	88.925	82.954	51,054
2024-03-25	87.250	88.000	86.750	87.575	81.695	28,783
2024-03-22	86.675	87.500	86.250	87.475	81.602	41,260
2024-03-21	88.300	88.900	86.892	87.125	81.275	120,997
2024-03-20	87.450	88.300	87.350	87.675	81.788	19,167
2024-03-19	86.675	87.909	86.200	87.675	81.788	152,284
2024-03-18	86.150	87.050	85.650	86.550	80.739	36,288
2024-03-15	85.675	87.050	85.050	86.700	80.879	344,115
2024-03-14	85.350	86.300	84.750	85.875	80.109	43,220
2024-03-13	85.300	85.850	84.750	85.075	79.363	32,105
2024-03-12	84.000	85.305	83.750	84.875	79.176	64,401
2024-03-11	84.575	85.250	83.850	84.150	78.500	91,572

← NewerPage 11 of 22 · 1,263 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.