Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	64.875	65.850	64.450	65.700	61.289	137,091
2023-09-18	65.150	65.150	64.614	64.625	60.286	25,228
2023-09-15	65.150	65.607	65.150	65.175	60.799	59,560
2023-09-14	64.600	65.400	64.600	65.150	60.776	394,499
2023-09-13	64.925	64.950	63.850	64.525	60.193	57,498
2023-09-12	66.100	66.100	64.987	65.025	60.659	46,072
2023-09-11	66.525	66.700	65.737	66.150	61.709	56,766
2023-09-08	65.775	66.500	65.493	66.325	61.872	34,274
2023-09-07	65.200	65.450	64.600	65.275	60.892	67,796
2023-09-06	66.000	66.100	65.300	65.725	61.312	24,731
2023-09-05	66.925	67.400	66.150	66.275	61.825	73,999
2023-09-04	67.725	67.950	67.150	67.375	62.851	23,474
2023-09-01	66.800	67.675	66.800	67.675	63.131	50,061
2023-08-31	66.875	67.150	66.450	66.850	62.362	60,291
2023-08-30	66.500	67.000	66.500	66.900	62.408	23,389
2023-08-29	67.525	67.800	66.550	66.850	62.362	52,463
2023-08-25	66.150	66.850	66.150	66.550	62.082	20,853
2023-08-24	66.575	66.800	66.250	66.550	62.082	37,677
2023-08-23	65.950	66.600	65.950	66.425	61.965	19,013
2023-08-22	65.850	66.550	65.850	66.150	61.709	34,762
2023-08-21	65.525	66.050	65.250	65.350	60.962	14,563
2023-08-18	65.575	65.850	65.100	65.675	61.265	35,058
2023-08-17	66.450	66.700	65.800	65.875	61.452	90,858
2023-08-16	66.400	66.650	66.150	66.625	62.152	63,789
2023-08-15	67.800	67.800	66.600	66.675	62.198	39,238
2023-08-14	67.350	68.000	66.959	67.700	63.155	30,053
2023-08-11	68.000	68.100	67.299	67.400	62.875	23,234
2023-08-10	68.075	68.075	68.075	68.075	63.504	104,040
2023-08-09	67.400	67.450	67.000	67.100	62.595	213,928
2023-08-08	68.200	68.200	66.787	66.875	62.385	114,581
2023-08-07	68.202	68.202	67.750	67.900	63.341	69,170
2023-08-04	68.000	68.100	67.550	68.025	63.458	114,338
2023-08-03	67.350	67.564	66.550	67.275	62.758	76,468
2023-08-02	67.350	67.900	67.100	67.200	62.688	72,654
2023-08-01	69.200	69.400	66.850	67.725	63.178	297,335
2023-07-31	69.900	69.900	68.900	69.650	64.974	120,200
2023-07-28	66.600	69.900	66.600	69.600	64.927	278,313
2023-07-27	64.675	65.100	64.250	64.475	60.146	66,327
2023-07-26	64.200	64.610	64.200	64.400	60.076	61,222
2023-07-25	64.400	64.650	64.100	64.525	60.193	29,942
2023-07-24	64.000	64.450	62.800	64.325	60.006	128,552
2023-07-21	63.250	63.500	62.800	62.925	58.700	19,573
2023-07-20	62.400	63.350	62.300	63.000	58.770	62,976
2023-07-19	62.450	62.950	61.950	62.150	57.977	67,443
2023-07-18	62.300	62.300	61.850	62.200	58.024	20,075
2023-07-17	62.750	62.750	62.000	62.325	58.140	38,878
2023-07-14	62.000	62.552	61.950	62.400	58.210	47,696
2023-07-13	62.000	62.250	61.400	61.950	57.791	44,524
2023-07-12	61.250	62.050	60.999	61.850	57.697	367,069
2023-07-11	61.575	61.800	60.800	61.000	56.904	41,571
2023-07-10	61.000	61.450	61.000	61.325	57.208	65,421
2023-07-07	61.300	61.350	60.902	61.175	57.068	35,299
2023-07-06	62.250	62.300	60.881	61.375	57.254	116,741
2023-07-05	63.825	64.600	63.653	63.950	59.656	74,555
2023-07-04	62.525	63.163	62.400	63.025	58.793	28,777
2023-07-03	62.350	62.750	62.350	62.400	58.210	98,901
2023-06-30	62.625	63.000	62.297	62.475	58.280	64,048
2023-06-29	62.750	62.750	62.495	62.625	58.420	53,127
2023-06-28	62.675	62.800	61.800	62.500	58.304	97,903
2023-06-27	62.750	62.750	61.750	62.025	57.861	118,755

← NewerPage 14 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.