Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	85.700	85.700	83.993	84.060	73.960	31,200
2022-04-08	85.200	86.000	85.100	85.790	75.482	22,434
2022-04-07	84.800	85.260	83.660	84.120	74.013	107,636
2022-04-06	84.420	85.140	82.900	83.390	73.370	38,953
2022-04-05	83.340	84.240	82.580	84.130	74.021	43,240
2022-04-04	82.660	83.860	82.660	82.720	72.781	115,460
2022-04-01	83.000	83.640	83.000	83.320	73.309	133,443
2022-03-31	83.250	84.450	82.300	82.575	72.653	129,843
2022-03-30	83.158	83.158	82.350	82.625	72.697	35,067
2022-03-29	82.400	82.500	81.000	81.825	71.993	149,194
2022-03-28	81.400	82.750	81.400	82.350	72.455	27,185
2022-03-25	81.750	81.750	80.550	81.200	71.443	40,426
2022-03-24	82.800	82.800	80.950	81.550	71.751	75,853
2022-03-23	85.250	85.250	82.600	82.600	72.675	77,879
2022-03-22	86.000	86.050	84.747	84.850	74.655	52,512
2022-03-21	85.750	87.150	85.750	86.525	76.129	36,786
2022-03-18	85.450	86.750	84.550	86.625	76.217	40,980
2022-03-17	84.725	86.300	84.500	84.875	74.677	180,994
2022-03-16	83.600	86.550	83.600	86.275	75.909	69,045
2022-03-15	84.575	85.200	83.008	84.450	74.303	78,370
2022-03-14	82.775	84.350	81.700	84.150	74.039	54,392
2022-03-11	80.050	81.800	79.650	81.525	71.729	135,601
2022-03-10	80.000	80.700	78.900	79.475	69.926	71,596
2022-03-09	77.875	80.600	77.000	79.675	70.102	91,769
2022-03-08	77.525	78.300	75.650	75.675	66.582	204,715
2022-03-07	76.600	78.850	76.600	78.500	69.068	138,587
2022-03-04	79.525	80.250	77.500	78.175	68.782	95,310
2022-03-03	79.450	80.800	79.450	80.050	70.432	67,099
2022-03-02	79.100	80.050	78.750	79.725	70.146	34,778
2022-03-01	81.000	81.000	79.300	80.100	70.476	72,613
2022-02-28	78.525	81.300	78.500	81.275	71.509	69,300
2022-02-25	80.000	80.450	78.100	79.600	70.036	143,115
2022-02-24	77.000	80.000	75.850	79.750	70.168	85,349
2022-02-23	79.825	80.363	79.050	79.175	69.662	32,770
2022-02-22	79.000	80.450	78.600	79.475	69.926	44,843
2022-02-21	81.300	81.400	79.200	80.000	70.388	225,861
2022-02-18	81.925	82.350	80.800	81.150	71.399	64,204
2022-02-17	82.625	83.000	81.850	82.175	72.301	32,992
2022-02-16	82.875	83.500	81.900	82.325	72.433	33,989
2022-02-15	82.725	83.600	82.000	82.725	72.785	70,822
2022-02-14	82.700	82.700	81.200	82.225	72.345	111,777
2022-02-11	82.575	82.575	80.250	82.575	72.653	146,799
2022-02-10	85.400	85.500	84.250	85.050	74.831	89,916
2022-02-09	85.000	85.350	83.350	84.675	74.501	71,518
2022-02-08	84.700	84.700	82.500	83.175	73.181	67,679
2022-02-07	85.575	86.100	84.250	84.325	74.193	59,129
2022-02-04	85.100	86.050	84.350	85.675	75.381	44,090
2022-02-03	87.600	87.600	85.150	85.275	75.029	35,554
2022-02-02	88.400	88.400	87.050	87.725	77.184	39,526
2022-02-01	85.875	87.350	85.750	86.075	75.733	39,048
2022-01-31	83.675	85.650	83.600	85.350	75.095	47,424
2022-01-28	82.525	83.300	82.050	83.075	73.093	187,327
2022-01-27	83.525	84.050	83.000	83.375	73.357	105,334
2022-01-26	84.525	85.900	84.500	84.825	74.633	61,508
2022-01-25	83.350	84.150	83.350	84.000	73.907	78,611
2022-01-24	85.800	85.800	82.925	82.925	72.961	97,140
2022-01-21	86.675	87.950	85.850	86.375	75.997	54,723
2022-01-20	86.400	88.000	86.350	87.150	76.678	68,645
2022-01-19	84.575	86.850	84.250	86.000	75.667	71,076
2022-01-18	85.000	85.500	83.850	85.475	75.205	389,403

← NewerPage 20 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.