Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	76.000	76.660	75.480	76.250	68.788	7,929
2022-07-08	77.200	77.200	76.140	76.510	69.022	19,737
2022-07-07	77.660	77.660	76.200	76.610	69.112	31,410
2022-07-06	76.160	77.120	75.500	76.810	69.293	14,157
2022-07-05	77.070	78.440	74.940	75.300	67.931	28,402
2022-07-04	77.720	78.060	77.000	77.130	69.581	11,489
2022-07-01	77.640	77.640	76.700	77.080	69.536	100,246
2022-06-30	77.890	78.180	76.460	77.970	70.339	31,709
2022-06-29	77.700	77.900	76.980	77.320	69.753	37,623
2022-06-28	78.040	79.040	78.040	78.130	70.484	120,766
2022-06-27	78.250	79.060	77.920	78.210	70.556	520,616
2022-06-24	77.320	77.880	76.620	77.720	70.114	76,884
2022-06-23	76.610	76.860	74.920	76.710	69.203	384,442
2022-06-22	75.620	76.100	74.820	76.030	68.589	270,603
2022-06-21	75.010	76.220	74.900	75.820	68.400	11,895
2022-06-20	75.300	75.540	73.573	75.050	67.705	39,428
2022-06-17	76.710	77.100	75.360	75.660	68.255	175,186
2022-06-16	77.490	78.600	76.620	77.110	69.563	73,169
2022-06-15	74.100	75.940	74.100	75.500	68.111	412,701
2022-06-14	75.960	75.960	73.580	73.880	66.650	40,579
2022-06-13	74.100	75.920	74.100	75.340	67.967	53,237
2022-06-10	75.200	76.180	74.340	75.670	68.264	74,239
2022-06-09	77.500	77.500	74.900	75.660	68.255	100,144
2022-06-08	78.420	78.420	77.060	77.250	69.690	73,683
2022-06-07	77.720	78.780	77.720	78.090	70.448	298,520
2022-06-06	78.690	79.680	78.200	79.270	71.512	44,652
2022-06-01	78.958	81.860	78.958	79.020	71.287	75,427
2022-05-31	80.500	80.600	79.660	80.400	72.531	479,241
2022-05-30	79.970	80.420	78.820	80.350	72.486	35,933
2022-05-27	78.250	79.740	77.980	79.510	71.729	28,817
2022-05-26	77.680	78.260	77.140	78.240	70.583	51,960
2022-05-25	77.510	77.940	76.960	77.770	70.159	96,836
2022-05-24	75.950	76.700	75.040	76.680	69.176	243,434
2022-05-23	77.600	77.600	75.362	75.790	68.373	36,897
2022-05-20	77.930	78.900	76.880	78.120	68.733	89,204
2022-05-19	76.740	76.740	74.040	76.720	67.502	226,986
2022-05-18	77.430	78.940	76.600	76.840	67.607	87,276
2022-05-17	73.600	74.480	73.160	74.060	65.161	34,856
2022-05-16	73.490	74.500	72.800	73.030	64.255	27,606
2022-05-13	73.470	73.840	72.600	73.350	64.537	15,939
2022-05-12	71.030	72.540	70.760	72.380	63.683	51,769
2022-05-11	72.690	72.720	71.000	71.540	62.944	973,540
2022-05-10	71.010	73.140	70.980	72.520	63.806	61,436
2022-05-09	72.500	72.500	70.040	70.560	62.082	355,693
2022-05-06	73.010	73.180	72.260	72.980	64.211	182,857
2022-05-05	74.920	74.920	73.220	73.370	64.554	75,785
2022-05-04	74.600	74.600	73.139	73.470	64.642	38,305
2022-05-03	76.120	76.120	74.700	75.160	66.129	158,912
2022-04-29	77.300	77.300	76.140	76.780	67.554	39,686
2022-04-28	76.840	77.240	75.660	75.680	66.587	115,389
2022-04-27	77.200	77.200	74.820	75.820	66.710	83,165
2022-04-26	77.490	78.340	77.140	77.280	67.994	484,704
2022-04-25	78.620	78.620	76.700	77.680	68.346	329,165
2022-04-22	80.180	80.320	78.780	80.060	70.440	86,371
2022-04-21	80.770	81.580	80.060	80.450	70.784	348,201
2022-04-20	81.740	81.740	80.900	81.010	71.276	151,227
2022-04-19	83.020	83.020	80.688	81.170	71.417	49,599
2022-04-14	82.140	83.440	81.740	83.010	73.036	103,533
2022-04-13	82.560	82.560	81.340	81.630	71.822	46,532
2022-04-12	83.100	83.100	81.000	82.450	72.543	388,963

← NewerPage 19 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.