Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	63.525	63.900	62.700	63.100	58.863	219,076
2023-06-23	63.750	63.750	63.347	63.575	59.306	65,038
2023-06-22	64.150	64.150	63.500	63.675	59.400	75,420
2023-06-21	64.400	65.150	64.237	64.625	60.286	105,731
2023-06-20	65.625	65.850	64.997	65.225	60.846	117,460
2023-06-19	66.000	66.050	65.150	65.750	61.335	84,559
2023-06-16	65.900	66.350	65.900	65.975	61.545	56,584
2023-06-15	66.000	66.450	65.547	65.800	61.382	75,003
2023-06-14	64.525	66.500	64.400	66.125	61.685	721,229
2023-06-13	64.100	64.800	64.000	64.750	60.403	51,692
2023-06-12	63.725	64.500	63.450	64.250	59.936	54,824
2023-06-09	63.575	63.650	63.050	63.275	59.027	116,692
2023-06-08	63.625	63.900	63.150	63.725	59.446	54,677
2023-06-07	62.900	63.750	62.900	63.575	59.306	29,807
2023-06-06	62.675	63.000	62.536	62.800	58.584	66,165
2023-06-05	63.300	63.300	62.850	62.925	58.700	38,286
2023-06-02	63.200	63.450	62.718	63.275	59.027	287,387
2023-06-01	62.950	62.950	62.500	62.600	58.397	130,858
2023-05-31	62.725	62.850	62.138	62.300	58.117	73,481
2023-05-30	63.306	63.306	62.688	63.125	58.887	40,547
2023-05-26	63.150	63.700	62.950	63.450	59.190	42,005
2023-05-25	64.550	64.550	63.125	63.125	58.887	70,226
2023-05-24	65.250	65.250	64.000	64.150	59.843	482,714
2023-05-23	65.775	65.950	64.750	65.275	60.892	116,842
2023-05-22	66.525	67.450	66.500	67.400	60.804	27,820
2023-05-19	66.625	67.350	66.317	66.900	60.353	945,864
2023-05-18	67.400	68.018	67.400	67.725	61.097	27,524
2023-05-17	68.450	68.450	65.300	66.950	60.398	492,504
2023-05-16	70.300	70.550	69.000	69.275	62.495	86,073
2023-05-15	70.557	70.557	69.650	69.800	62.969	90,720
2023-05-12	70.400	71.000	70.300	70.400	63.510	34,185
2023-05-11	69.825	70.450	69.500	70.025	63.172	19,946
2023-05-10	69.625	70.150	69.100	69.550	62.743	56,093
2023-05-09	71.525	71.900	68.700	69.125	62.360	253,176
2023-05-05	72.050	72.500	71.550	72.100	65.044	356,112
2023-05-04	71.300	72.000	70.550	71.800	64.773	28,346
2023-05-03	71.525	71.550	71.100	71.175	64.209	18,596
2023-05-02	72.253	72.253	71.400	71.400	64.412	27,307
2023-04-28	71.575	72.450	71.450	72.125	65.066	238,715
2023-04-27	71.875	72.000	70.350	71.050	64.097	90,480
2023-04-26	72.500	72.500	71.700	72.200	65.134	76,077
2023-04-25	71.925	72.600	71.550	72.575	65.472	20,681
2023-04-24	72.050	72.143	71.750	71.875	64.841	24,214
2023-04-21	70.950	72.050	70.950	72.025	64.976	68,356
2023-04-20	71.525	71.650	70.650	71.025	64.074	49,892
2023-04-19	71.650	71.650	71.250	71.425	64.435	62,950
2023-04-18	71.675	72.250	71.350	71.350	64.367	55,444
2023-04-17	72.825	73.200	71.350	71.700	64.683	139,063
2023-04-14	72.575	73.000	72.450	72.850	65.720	117,503
2023-04-13	72.300	72.800	71.450	72.225	65.157	31,589
2023-04-12	71.750	72.600	71.750	72.050	64.999	27,611
2023-04-11	71.400	71.800	71.300	71.600	64.593	21,652
2023-04-06	70.000	71.400	69.900	71.225	64.254	22,463
2023-04-05	70.300	70.301	69.740	69.750	62.924	15,046
2023-04-04	69.525	70.110	69.500	69.950	63.104	164,505
2023-04-03	70.525	70.650	69.050	69.375	62.585	374,270
2023-03-31	69.970	71.100	69.700	70.660	63.745	50,004
2023-03-30	70.320	70.320	69.630	69.630	62.815	19,294
2023-03-29	69.010	69.780	69.000	69.350	62.563	32,074
2023-03-28	69.640	69.640	68.500	68.650	61.931	30,640

← NewerPage 15 of 22 · 1,265 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.