Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	78.150	79.000	78.150	78.425	73.159	40,134
2023-12-11	78.100	78.550	77.200	78.275	73.020	117,275
2023-12-08	76.675	78.050	76.200	78.000	72.763	30,226
2023-12-07	76.575	77.650	76.500	77.075	71.900	40,651
2023-12-06	76.350	77.400	76.050	77.300	72.110	38,283
2023-12-05	76.350	77.000	75.950	76.700	71.550	36,465
2023-12-04	77.000	77.300	76.300	76.825	71.667	155,985
2023-12-01	76.525	76.900	76.200	76.775	71.620	37,831
2023-11-30	76.000	76.600	76.000	76.375	71.247	83,067
2023-11-29	75.300	76.150	74.900	76.025	70.921	104,227
2023-11-28	76.100	76.500	75.050	75.475	70.408	82,796
2023-11-27	74.300	75.100	73.650	74.900	69.871	46,141
2023-11-24	73.675	74.400	73.550	74.050	69.078	30,639
2023-11-23	74.525	74.700	73.700	74.025	69.055	39,554
2023-11-22	73.525	74.250	73.100	74.150	69.171	89,300
2023-11-21	73.575	74.050	73.050	73.325	68.402	58,317
2023-11-20	73.525	74.000	72.950	73.425	68.495	92,412
2023-11-17	73.000	73.950	72.400	73.475	68.542	34,341
2023-11-16	73.000	73.400	72.550	72.775	67.889	66,228
2023-11-15	73.925	74.100	72.850	72.875	67.982	139,344
2023-11-14	72.925	74.100	72.300	73.825	68.868	83,609
2023-11-13	71.775	72.750	71.150	72.750	67.865	82,427
2023-11-10	71.525	72.050	70.500	71.775	66.956	39,734
2023-11-09	70.550	72.725	70.550	71.625	66.816	165,608
2023-11-08	68.875	69.711	67.800	69.275	64.624	81,083
2023-11-07	68.625	68.850	67.350	68.850	64.227	46,970
2023-11-06	68.000	68.500	67.900	68.125	63.551	46,064
2023-11-03	67.625	68.300	67.500	67.975	63.411	35,363
2023-11-02	67.300	68.050	67.050	67.700	63.155	38,245
2023-11-01	66.000	67.250	65.150	66.725	62.245	22,099
2023-10-31	65.575	65.950	65.450	65.725	61.312	109,499
2023-10-30	65.525	66.150	65.450	65.650	61.242	21,058
2023-10-27	66.300	66.300	65.337	65.525	61.126	41,602
2023-10-26	65.050	66.400	64.700	66.150	61.709	46,357
2023-10-25	66.000	66.650	64.400	65.600	61.196	46,363
2023-10-24	65.775	66.250	65.550	66.075	61.639	18,792
2023-10-23	65.625	66.600	65.000	65.900	61.475	45,889
2023-10-20	66.775	66.850	66.037	66.225	61.779	45,420
2023-10-19	66.675	67.200	65.800	66.675	62.198	52,710
2023-10-18	67.000	67.450	66.550	66.675	62.198	36,660
2023-10-17	68.450	69.250	66.875	66.875	62.385	41,902
2023-10-16	68.250	69.000	67.750	68.900	64.274	46,757
2023-10-13	68.625	69.050	68.200	68.400	63.808	102,489
2023-10-12	68.525	69.150	67.050	68.900	64.274	60,605
2023-10-11	67.100	68.150	66.700	67.550	63.015	73,325
2023-10-10	66.525	67.650	66.250	67.325	62.805	198,698
2023-10-09	66.100	66.200	65.050	65.975	61.545	86,696
2023-10-06	65.000	66.104	65.000	66.100	61.662	33,622
2023-10-05	65.100	65.400	64.650	65.000	60.636	33,908
2023-10-04	65.050	65.150	64.400	64.675	60.333	135,528
2023-10-03	64.525	65.400	64.400	65.075	60.706	66,051
2023-10-02	66.400	66.600	64.250	64.625	60.286	47,790
2023-09-29	65.525	66.750	65.500	66.100	61.662	128,365
2023-09-28	64.150	65.500	64.050	65.325	60.939	86,957
2023-09-27	64.300	64.600	63.900	64.025	59.726	44,658
2023-09-26	64.000	64.350	64.000	64.125	59.820	30,670
2023-09-25	64.450	64.800	64.000	64.275	59.959	225,161
2023-09-22	64.000	64.800	63.650	64.725	60.379	42,007
2023-09-21	65.200	65.200	64.187	64.375	60.053	53,860
2023-09-20	65.525	65.850	65.350	65.700	61.289	71,167

← NewerPage 13 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.