Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	67.510	68.160	67.360	67.750	61.119	47,344
2022-10-04	67.010	67.507	66.160	67.050	60.488	35,818
2022-10-03	66.000	66.040	63.760	65.710	59.279	22,269
2022-09-30	64.100	65.100	64.100	64.780	58.440	172,924
2022-09-29	64.680	64.680	63.925	64.290	57.998	30,535
2022-09-28	63.920	65.840	63.920	65.160	58.783	213,139
2022-09-27	65.560	65.560	63.020	64.820	58.476	114,598
2022-09-26	63.320	64.440	63.000	63.950	57.691	68,121
2022-09-23	63.130	63.880	62.320	63.680	57.448	38,994
2022-09-22	65.010	65.160	63.360	63.370	57.168	41,032
2022-09-21	65.200	66.250	64.420	66.250	59.766	31,477
2022-09-20	65.200	67.800	64.800	65.260	58.873	88,825
2022-09-16	69.220	69.360	68.220	68.990	62.238	40,543
2022-09-15	69.780	70.240	69.340	69.360	62.572	21,104
2022-09-14	69.680	70.520	69.320	69.700	62.879	24,287
2022-09-13	71.490	71.600	69.820	70.350	63.465	360,069
2022-09-12	71.220	71.500	70.880	71.300	64.322	70,112
2022-09-09	70.750	71.620	70.380	70.910	63.970	12,717
2022-09-08	70.210	71.200	69.100	70.790	63.862	26,619
2022-09-07	71.300	71.660	69.900	70.830	63.898	37,191
2022-09-06	72.440	72.580	71.400	71.810	64.782	15,721
2022-09-05	73.160	73.160	72.340	72.500	65.405	15,628
2022-09-02	72.740	74.440	72.740	74.410	67.128	320,774
2022-09-01	73.010	73.420	71.380	72.260	65.188	28,882
2022-08-31	74.000	74.740	72.980	73.860	66.632	29,481
2022-08-30	73.980	75.540	73.980	74.050	66.803	105,726
2022-08-26	77.020	77.020	75.460	75.950	68.517	35,730
2022-08-25	76.900	77.540	76.900	77.230	69.672	16,090
2022-08-24	76.220	77.360	76.220	77.170	69.618	8,266
2022-08-23	76.840	76.840	76.220	76.430	68.950	24,458
2022-08-22	77.180	77.180	76.020	77.180	69.627	40,299
2022-08-19	76.500	77.300	76.360	77.080	69.536	218,080
2022-08-18	76.730	76.820	76.280	76.630	69.130	27,706
2022-08-17	77.870	78.720	76.600	76.790	69.275	34,625
2022-08-16	78.650	78.940	78.034	78.570	70.881	28,075
2022-08-15	78.400	78.503	77.000	78.330	70.664	19,155
2022-08-12	79.640	79.800	77.000	77.450	69.870	62,871
2022-08-11	82.350	82.800	79.180	79.820	72.008	25,874
2022-08-10	82.060	82.960	82.060	82.610	74.525	111,534
2022-08-09	82.680	82.680	81.800	82.630	74.543	21,084
2022-08-08	81.100	82.580	81.100	82.050	74.020	50,264
2022-08-05	80.000	81.340	80.000	80.860	72.946	37,573
2022-08-04	79.910	80.450	79.220	80.450	72.577	26,963
2022-08-03	77.740	79.780	77.740	79.730	71.927	32,044
2022-08-02	78.400	79.300	78.014	78.180	70.529	27,865
2022-08-01	79.530	80.600	79.300	79.890	72.071	293,305
2022-07-29	78.690	80.100	78.660	79.520	71.738	23,755
2022-07-28	75.660	77.420	75.660	77.360	69.789	27,561
2022-07-27	75.830	76.260	74.900	75.810	68.391	69,722
2022-07-26	77.450	78.420	75.200	75.840	68.418	36,278
2022-07-25	77.060	77.860	77.060	77.400	69.825	8,357
2022-07-22	77.810	78.890	77.280	77.350	69.780	13,371
2022-07-21	77.240	78.080	76.620	77.830	70.213	24,769
2022-07-20	77.400	77.400	76.400	77.160	69.609	18,185
2022-07-19	75.380	76.400	74.520	76.000	68.562	86,308
2022-07-18	75.850	76.600	75.400	75.610	68.210	11,672
2022-07-15	75.380	75.380	74.180	74.940	67.606	19,489
2022-07-14	77.680	77.680	75.560	75.590	68.192	59,439
2022-07-13	77.940	77.940	76.460	77.750	70.141	82,488
2022-07-12	77.490	78.460	76.440	78.080	70.438	52,648

← NewerPage 18 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.