Euronext N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 146.60 | 147.80 | 145.70 | 147.05 | 141.05 | 15,438 |
| 2025-05-15 | 144.30 | 146.80 | 142.00 | 145.00 | 139.09 | 32,983 |
| 2025-05-14 | 146.70 | 148.00 | 145.70 | 147.75 | 141.73 | 42,884 |
| 2025-05-13 | 145.05 | 146.50 | 144.00 | 145.90 | 139.95 | 53,023 |
| 2025-05-12 | 149.85 | 150.20 | 143.20 | 144.85 | 138.94 | 45,540 |
| 2025-05-09 | 150.50 | 150.90 | 149.30 | 149.30 | 143.21 | 11,197 |
| 2025-05-08 | 149.30 | 150.50 | 149.30 | 149.85 | 143.74 | 42,402 |
| 2025-05-07 | 149.35 | 150.10 | 148.75 | 149.65 | 143.55 | 4,416 |
| 2025-05-06 | 149.80 | 149.80 | 148.50 | 148.95 | 142.88 | 145,193 |
| 2025-05-02 | 147.80 | 147.80 | 144.80 | 147.35 | 141.34 | 9,053 |
| 2025-05-01 | 145.95 | 145.95 | 145.95 | 145.95 | 140.00 | 0 |
| 2025-04-30 | 145.85 | 147.00 | 144.30 | 145.95 | 140.00 | 50,208 |
| 2025-04-29 | 140.00 | 143.80 | 139.20 | 143.25 | 137.41 | 57,498 |
| 2025-04-28 | 142.50 | 143.60 | 142.20 | 142.75 | 136.93 | 6,150 |
| 2025-04-25 | 142.30 | 143.10 | 141.40 | 142.65 | 136.83 | 13,040 |
| 2025-04-24 | 142.50 | 142.90 | 141.80 | 142.05 | 136.26 | 32,796 |
| 2025-04-23 | 141.45 | 143.00 | 140.90 | 141.95 | 136.16 | 257,029 |
| 2025-04-22 | 141.45 | 142.10 | 139.10 | 141.95 | 136.16 | 24,002 |
| 2025-04-17 | 138.00 | 140.20 | 137.40 | 139.65 | 133.96 | 54,072 |
| 2025-04-16 | 138.50 | 138.50 | 137.00 | 137.65 | 132.04 | 10,483 |
| 2025-04-15 | 137.30 | 138.30 | 137.30 | 137.95 | 132.33 | 26,996 |
| 2025-04-14 | 137.05 | 137.90 | 134.40 | 137.25 | 131.65 | 1,042,554 |
| 2025-04-11 | 136.50 | 137.50 | 135.00 | 136.55 | 130.98 | 35,128 |
| 2025-04-10 | 137.15 | 137.50 | 134.20 | 136.20 | 130.65 | 89,052 |
| 2025-04-09 | 130.40 | 133.20 | 130.30 | 132.20 | 126.81 | 30,572 |
| 2025-04-08 | 130.00 | 133.70 | 129.70 | 133.45 | 128.01 | 34,781 |
| 2025-04-07 | 126.00 | 134.10 | 123.30 | 129.95 | 124.65 | 34,260 |
| 2025-04-04 | 138.90 | 139.80 | 132.00 | 133.75 | 128.30 | 31,564 |
| 2025-04-03 | 135.00 | 140.40 | 135.00 | 139.95 | 134.24 | 68,423 |
| 2025-04-02 | 136.00 | 137.10 | 134.10 | 136.65 | 131.08 | 314,216 |
| 2025-04-01 | 135.20 | 139.10 | 135.20 | 136.40 | 130.84 | 34,499 |
| 2025-03-31 | 132.60 | 134.40 | 131.60 | 134.25 | 128.78 | 51,513 |
| 2025-03-28 | 130.20 | 132.60 | 130.20 | 132.15 | 126.76 | 62,863 |
| 2025-03-27 | 129.55 | 131.20 | 128.90 | 131.10 | 125.75 | 15,165 |
| 2025-03-26 | 130.00 | 130.70 | 129.70 | 129.75 | 124.46 | 9,121 |
| 2025-03-25 | 127.70 | 129.90 | 127.70 | 129.90 | 124.60 | 15,010 |
| 2025-03-24 | 127.55 | 128.60 | 126.40 | 127.30 | 122.11 | 180,060 |
| 2025-03-21 | 127.15 | 128.80 | 127.00 | 127.95 | 122.73 | 66,275 |
| 2025-03-20 | 128.00 | 129.00 | 127.40 | 128.70 | 123.45 | 13,520 |
| 2025-03-19 | 128.10 | 129.70 | 128.00 | 129.15 | 123.88 | 174,163 |
| 2025-03-18 | 126.50 | 128.30 | 126.50 | 128.15 | 122.92 | 7,364 |
| 2025-03-17 | 126.70 | 127.60 | 126.10 | 126.65 | 121.49 | 177,844 |
| 2025-03-14 | 125.05 | 126.40 | 125.00 | 125.95 | 120.81 | 10,357 |
| 2025-03-13 | 124.70 | 126.50 | 124.70 | 124.85 | 119.76 | 7,253 |
| 2025-03-12 | 124.40 | 125.40 | 123.90 | 124.55 | 119.47 | 10,296 |
| 2025-03-11 | 123.05 | 125.00 | 122.40 | 123.45 | 118.42 | 33,869 |
| 2025-03-10 | 123.45 | 124.30 | 122.30 | 122.50 | 117.50 | 40,920 |
| 2025-03-07 | 123.72 | 123.72 | 122.40 | 123.20 | 118.18 | 61,558 |
| 2025-03-06 | 124.90 | 125.00 | 121.70 | 123.35 | 118.32 | 32,737 |
| 2025-03-05 | 121.70 | 124.60 | 121.70 | 123.80 | 118.75 | 46,740 |
| 2025-03-04 | 122.80 | 122.80 | 120.40 | 120.80 | 115.87 | 14,725 |
| 2025-03-03 | 120.60 | 122.90 | 120.00 | 122.60 | 117.60 | 7,232 |
| 2025-02-28 | 120.20 | 121.20 | 120.20 | 121.00 | 116.07 | 138,701 |
| 2025-02-27 | 119.80 | 121.60 | 119.80 | 121.20 | 116.26 | 11,068 |
| 2025-02-26 | 118.80 | 120.85 | 118.60 | 120.15 | 115.25 | 29,119 |
| 2025-02-25 | 117.75 | 119.20 | 117.40 | 118.40 | 113.57 | 8,804 |
| 2025-02-24 | 119.05 | 119.90 | 117.65 | 117.65 | 112.85 | 6,703 |
| 2025-02-21 | 119.65 | 120.20 | 118.70 | 118.95 | 114.10 | 11,189 |
| 2025-02-20 | 120.20 | 120.70 | 119.50 | 119.85 | 114.96 | 12,317 |
| 2025-02-19 | 120.00 | 120.75 | 117.30 | 120.35 | 115.44 | 156,543 |
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.