Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	69.830	70.600	69.157	70.170	63.303	19,125
2022-12-29	70.060	70.580	69.640	70.390	63.501	12,515
2022-12-28	69.740	70.280	69.700	69.950	63.104	38,940
2022-12-23	70.080	70.580	69.740	70.190	63.321	81,442
2022-12-22	69.540	70.780	69.540	70.010	63.158	17,542
2022-12-21	68.860	69.780	68.460	69.670	62.852	274,118
2022-12-20	69.320	69.320	68.506	68.560	61.850	26,051
2022-12-19	70.290	70.340	69.086	69.270	62.491	34,814
2022-12-16	70.000	70.000	67.720	69.080	62.319	53,827
2022-12-15	71.640	71.640	69.920	70.200	63.330	26,480
2022-12-14	71.780	71.814	70.980	71.580	64.575	47,161
2022-12-13	70.000	72.520	69.200	71.600	64.593	115,853
2022-12-12	70.710	70.720	69.160	69.710	62.888	183,322
2022-12-09	70.180	70.960	70.180	70.750	63.826	23,727
2022-12-08	71.850	72.120	69.960	70.150	63.285	43,422
2022-12-07	72.290	72.520	71.786	71.850	64.818	30,613
2022-12-06	73.030	73.420	72.400	72.560	65.459	36,712
2022-12-05	73.570	73.660	73.100	73.420	66.235	31,372
2022-12-02	73.420	74.420	73.420	73.960	66.722	29,697
2022-12-01	73.150	73.980	73.020	73.720	66.505	81,334
2022-11-30	71.750	72.747	71.750	72.480	65.387	117,775
2022-11-29	71.510	72.120	71.400	71.610	64.602	72,244
2022-11-28	71.010	71.590	70.000	71.460	64.466	120,058
2022-11-25	71.300	71.300	70.560	70.830	63.898	170,202
2022-11-24	70.680	71.360	70.680	71.310	64.331	20,871
2022-11-23	69.840	70.760	69.840	70.720	63.799	20,514
2022-11-22	69.450	70.400	68.880	70.330	63.447	19,448
2022-11-21	70.010	70.010	68.860	69.610	62.797	36,010
2022-11-18	69.080	70.320	69.080	70.150	63.285	20,751
2022-11-17	69.580	69.580	68.740	69.580	62.770	43,857
2022-11-16	70.000	70.080	68.640	69.030	62.274	41,078
2022-11-15	69.340	71.080	69.200	70.320	63.438	348,381
2022-11-14	69.490	70.180	68.900	68.920	62.175	132,209
2022-11-11	69.280	70.500	68.820	70.150	63.285	59,451
2022-11-10	65.810	68.760	65.140	68.720	61.995	26,519
2022-11-09	65.510	66.260	65.100	66.110	59.640	50,385
2022-11-08	65.810	65.880	65.020	65.800	59.360	70,512
2022-11-07	64.420	66.000	64.380	65.790	59.351	328,558
2022-11-04	62.600	65.100	62.600	64.430	58.124	40,076
2022-11-03	63.200	64.400	62.660	63.510	57.294	16,050
2022-11-02	64.940	64.940	64.100	64.460	58.151	22,156
2022-11-01	64.840	65.180	64.340	64.340	58.043	18,131
2022-10-31	65.480	65.480	64.300	64.760	58.422	25,312
2022-10-28	64.920	65.440	64.600	65.380	58.981	53,570
2022-10-27	65.490	65.680	64.740	65.350	58.954	60,754
2022-10-26	65.600	65.600	64.200	65.460	59.054	97,999
2022-10-25	64.060	64.880	63.240	64.660	58.332	143,911
2022-10-24	63.780	63.780	62.720	63.100	56.925	28,034
2022-10-21	62.630	63.100	62.100	62.990	56.825	9,719
2022-10-20	62.800	63.100	61.980	62.810	56.663	41,181
2022-10-19	63.960	63.960	62.660	63.120	56.943	20,158
2022-10-18	63.500	64.540	63.500	63.720	57.484	68,796
2022-10-17	60.800	63.280	60.800	62.540	56.419	56,948
2022-10-14	62.900	63.800	62.420	62.960	56.798	71,764
2022-10-13	62.060	62.060	60.660	61.760	55.716	135,435
2022-10-12	63.010	63.040	61.220	61.690	55.653	75,114
2022-10-11	63.510	64.100	62.820	63.200	57.015	19,213
2022-10-10	65.000	65.000	63.920	64.030	57.764	28,361
2022-10-07	67.100	67.100	65.080	65.100	58.729	33,569
2022-10-06	68.000	68.500	67.300	67.630	61.011	117,313

← NewerPage 17 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.