Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	85.000	85.350	84.100	84.950	79.246	33,118
2024-03-07	83.825	85.150	83.200	85.025	79.316	46,826
2024-03-06	84.625	85.100	83.850	83.950	78.313	59,872
2024-03-05	85.875	86.000	84.000	84.350	78.687	33,800
2024-03-04	85.800	85.800	84.800	85.425	79.689	35,842
2024-03-01	85.000	86.050	84.050	85.525	79.783	150,652
2024-02-29	85.800	85.800	84.500	85.300	79.573	37,124
2024-02-28	85.725	86.000	84.400	84.900	79.200	57,428
2024-02-27	85.250	86.100	84.700	85.550	79.806	90,058
2024-02-26	85.250	85.850	84.550	85.225	79.503	33,461
2024-02-23	84.000	85.550	84.000	85.350	79.619	70,690
2024-02-22	83.450	84.050	83.450	83.725	78.104	41,923
2024-02-21	82.525	83.450	82.100	83.025	77.451	183,890
2024-02-20	81.575	82.550	80.950	82.175	76.658	36,933
2024-02-19	82.525	83.100	80.350	81.575	76.098	20,742
2024-02-16	80.450	82.650	78.000	82.100	76.588	113,166
2024-02-15	79.675	80.900	79.650	80.275	74.885	41,065
2024-02-14	79.000	79.700	78.350	79.050	73.742	73,046
2024-02-13	80.525	81.200	78.450	78.525	73.253	64,023
2024-02-12	80.675	80.950	80.150	80.475	75.072	36,305
2024-02-09	80.825	81.600	80.150	80.475	75.072	15,292
2024-02-08	80.675	84.000	78.850	80.850	75.422	48,844
2024-02-07	80.100	80.900	79.750	79.925	74.559	301,410
2024-02-06	80.775	80.900	79.800	80.325	74.932	63,397
2024-02-05	80.775	81.500	79.650	79.700	74.349	55,770
2024-02-02	81.575	82.450	80.996	81.100	75.655	195,223
2024-02-01	80.725	82.150	80.250	80.900	75.468	34,227
2024-01-31	81.200	83.700	79.750	81.725	76.238	53,941
2024-01-30	81.525	82.050	79.850	80.150	74.769	409,115
2024-01-29	81.525	82.000	80.600	81.450	75.981	25,180
2024-01-26	81.525	82.000	80.800	81.475	76.005	26,085
2024-01-25	80.575	81.850	80.100	81.750	76.261	69,350
2024-01-24	79.925	81.550	79.100	80.725	75.305	44,388
2024-01-23	79.200	79.650	78.350	79.525	74.186	52,758
2024-01-22	78.400	79.000	77.850	78.875	73.579	99,724
2024-01-19	78.300	78.900	77.300	78.100	72.856	71,854
2024-01-18	77.525	78.100	76.950	77.900	72.670	31,183
2024-01-17	77.725	78.700	77.000	77.200	72.017	27,320
2024-01-16	78.775	79.950	78.000	78.075	72.833	36,085
2024-01-15	79.100	79.550	78.450	79.150	73.836	49,452
2024-01-12	78.100	79.054	77.450	78.900	73.603	60,928
2024-01-11	78.450	78.850	77.400	78.075	72.833	19,843
2024-01-10	78.000	78.000	76.000	77.950	72.716	20,522
2024-01-09	77.575	78.300	76.946	77.375	72.180	77,239
2024-01-08	77.050	77.650	76.750	77.400	72.203	16,896
2024-01-05	77.500	77.500	76.350	77.225	72.040	26,555
2024-01-04	76.925	77.500	76.350	77.300	72.110	18,283
2024-01-03	78.250	78.500	76.750	76.975	71.807	24,839
2024-01-02	79.200	79.250	77.700	77.975	72.740	39,423
2023-12-29	78.525	79.550	78.450	78.975	73.673	18,706
2023-12-28	78.950	79.400	78.950	79.075	73.766	20,670
2023-12-27	78.300	79.400	78.300	78.825	73.533	18,174
2023-12-22	78.450	78.900	78.350	78.575	73.299	20,625
2023-12-21	79.200	79.600	78.484	78.550	73.276	22,668
2023-12-20	78.575	79.116	78.000	78.975	73.673	31,700
2023-12-19	78.525	78.850	77.750	78.575	73.299	72,050
2023-12-18	77.775	78.650	77.200	78.200	72.950	29,035
2023-12-15	78.525	78.700	77.700	77.850	72.623	73,566
2023-12-14	78.625	79.350	77.650	78.525	73.253	106,500
2023-12-13	78.300	78.750	78.000	78.100	72.856	30,510

← NewerPage 12 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.