Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	69.740	69.780	69.080	69.270	62.491	114,816
2023-03-24	69.900	69.900	68.520	69.030	62.274	382,593
2023-03-23	68.500	70.080	68.340	70.060	63.203	29,238
2023-03-22	69.010	69.160	68.490	68.770	62.040	215,931
2023-03-21	67.900	69.240	67.900	69.170	62.401	181,773
2023-03-20	67.490	68.100	65.960	67.640	61.020	66,991
2023-03-17	68.520	69.320	67.100	67.380	60.786	166,754
2023-03-16	68.350	68.720	67.200	68.450	61.751	85,934
2023-03-15	69.820	69.820	67.180	68.300	61.616	84,501
2023-03-14	67.950	69.440	67.240	69.060	62.301	402,369
2023-03-13	69.360	69.980	67.140	68.010	61.354	216,963
2023-03-10	69.200	70.940	68.940	70.210	63.339	43,548
2023-03-09	69.640	70.480	69.180	70.130	63.267	118,321
2023-03-08	70.400	70.540	68.860	69.450	62.653	91,967
2023-03-07	71.740	71.940	70.840	71.110	64.151	92,491
2023-03-06	72.860	72.860	71.440	71.770	64.746	52,258
2023-03-03	71.880	73.000	71.880	72.540	65.441	56,736
2023-03-02	72.140	72.140	71.000	71.880	64.845	120,780
2023-03-01	74.100	74.320	71.920	72.080	65.026	239,518
2023-02-28	70.440	70.440	68.440	69.010	62.256	163,920
2023-02-27	69.780	70.427	68.380	70.410	63.519	207,612
2023-02-24	69.010	69.500	67.700	69.190	62.419	497,782
2023-02-23	71.030	71.200	68.360	68.640	61.922	404,675
2023-02-22	76.980	77.420	70.020	71.060	64.106	309,460
2023-02-21	77.490	77.580	76.780	76.810	69.293	34,441
2023-02-20	77.180	77.840	77.180	77.710	70.105	26,492
2023-02-17	77.010	77.780	76.700	77.520	69.933	56,304
2023-02-16	78.400	78.500	77.180	77.900	70.276	53,001
2023-02-15	77.200	78.460	77.080	78.330	70.664	63,634
2023-02-14	76.420	77.160	76.140	76.710	69.203	64,389
2023-02-13	76.300	76.300	75.000	76.140	68.688	61,240
2023-02-10	74.400	76.280	73.560	76.030	68.589	111,683
2023-02-09	75.010	75.940	74.980	74.980	67.642	35,144
2023-02-08	75.000	75.000	74.340	74.530	67.236	41,035
2023-02-07	75.810	76.220	74.160	74.600	67.299	71,844
2023-02-06	76.210	76.360	75.700	75.930	68.499	76,511
2023-02-03	76.960	76.960	76.100	76.760	69.248	28,201
2023-02-02	74.780	77.080	74.780	76.960	69.428	98,718
2023-02-01	74.500	75.360	74.220	74.430	67.146	109,421
2023-01-31	74.540	75.240	74.149	74.430	67.146	63,191
2023-01-30	75.240	75.620	75.240	75.410	68.030	432,237
2023-01-27	75.320	75.600	74.620	75.460	68.075	59,707
2023-01-26	74.400	75.180	74.260	74.970	67.633	117,993
2023-01-25	75.050	75.100	73.360	74.150	66.893	16,315
2023-01-24	75.010	75.300	74.400	75.060	67.714	164,107
2023-01-23	74.860	75.440	74.420	74.920	67.588	184,095
2023-01-20	75.220	75.400	74.320	74.600	67.299	29,367
2023-01-19	75.260	75.600	74.880	75.010	67.669	23,729
2023-01-18	74.690	75.720	74.580	75.540	68.147	81,346
2023-01-17	75.200	75.240	74.440	74.710	67.398	111,379
2023-01-16	75.010	75.200	74.000	74.530	67.236	13,956
2023-01-13	73.950	74.600	73.500	74.550	67.254	39,486
2023-01-12	73.890	74.260	73.120	73.570	66.370	40,792
2023-01-11	71.470	74.000	71.120	73.850	66.622	33,473
2023-01-10	72.360	72.360	71.237	71.520	64.521	20,506
2023-01-09	70.080	72.380	70.080	72.360	65.278	120,513
2023-01-06	69.490	70.000	69.020	69.840	63.005	31,263
2023-01-05	71.130	71.440	69.566	69.780	62.951	239,752
2023-01-04	70.320	71.860	70.320	71.590	64.584	33,992
2023-01-03	70.300	71.200	70.300	70.360	63.474	36,051

← NewerPage 16 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.