Euronext N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	104.88	105.00	103.70	104.65	100.38	12,490
2024-11-20	103.65	105.00	103.60	103.85	99.615	11,137
2024-11-19	102.88	104.60	102.10	103.65	99.424	13,218
2024-11-18	100.98	103.70	100.80	103.70	99.472	26,878
2024-11-15	99.275	100.85	99.100	100.85	96.738	28,450
2024-11-14	99.250	100.70	99.250	100.35	96.258	15,148
2024-11-13	97.550	99.450	97.300	99.275	95.227	19,261
2024-11-12	102.00	102.10	97.450	97.625	93.644	25,355
2024-11-11	99.550	102.90	98.450	102.75	98.560	25,177
2024-11-08	99.525	101.10	96.800	99.250	95.203	53,530
2024-11-07	102.20	102.80	100.50	100.65	96.546	52,518
2024-11-06	102.98	103.80	101.60	101.75	97.601	43,844
2024-11-05	102.70	102.70	101.90	102.65	98.464	2,212
2024-11-04	102.40	102.90	101.80	102.15	97.985	10,131
2024-11-01	101.20	102.70	101.20	102.00	97.841	4,891
2024-10-31	101.85	101.90	100.50	101.05	96.930	5,604
2024-10-30	103.08	103.30	101.90	102.15	97.985	2,417
2024-10-29	102.68	103.90	102.60	102.85	98.656	5,431
2024-10-28	103.28	104.00	102.80	103.90	99.663	8,952
2024-10-25	102.60	103.30	102.60	103.05	98.848	4,327
2024-10-24	101.80	104.00	101.80	103.35	99.136	516,257
2024-10-23	102.10	102.20	101.30	101.55	97.409	2,876
2024-10-22	102.50	103.10	101.30	102.85	98.656	9,594
2024-10-21	102.58	102.80	102.00	102.35	98.177	17,064
2024-10-18	102.58	102.70	101.90	102.25	98.081	211,311
2024-10-17	102.00	102.80	101.70	102.80	98.608	3,474
2024-10-16	101.75	102.00	101.40	101.90	97.745	6,795
2024-10-15	101.38	101.90	101.10	101.45	97.313	7,456
2024-10-14	100.98	101.20	100.10	101.00	96.882	18,137
2024-10-11	98.300	100.70	98.300	100.35	96.258	6,492
2024-10-10	99.750	99.750	98.475	98.475	94.460	45,552
2024-10-09	99.625	99.800	98.750	98.825	94.795	28,968
2024-10-08	98.100	99.750	97.700	99.150	95.107	43,404
2024-10-07	97.750	98.700	97.750	97.900	93.908	2,865
2024-10-04	98.400	100.00	97.955	98.250	94.244	28,684
2024-10-03	99.525	99.800	98.600	98.675	94.651	30,549
2024-10-02	98.875	99.250	98.350	99.100	95.059	7,595
2024-10-01	97.600	99.000	97.600	98.325	94.316	11,132
2024-09-30	97.825	98.300	95.450	97.075	93.117	155,620
2024-09-27	99.175	100.40	98.250	98.400	94.388	15,216
2024-09-26	100.00	100.20	98.000	98.875	94.843	11,437
2024-09-25	98.125	99.600	98.000	99.375	95.323	9,753
2024-09-24	100.40	100.80	97.250	98.350	94.340	123,988
2024-09-23	99.800	100.60	99.800	100.05	95.970	30,269
2024-09-20	100.50	101.20	99.650	100.40	96.306	25,919
2024-09-19	100.50	100.50	98.600	100.05	95.970	20,397
2024-09-18	100.20	100.40	99.300	99.700	95.635	6,183
2024-09-17	100.00	101.60	99.800	99.875	95.803	272,760
2024-09-16	99.725	101.10	99.100	100.65	96.546	9,800
2024-09-13	100.88	101.30	100.20	100.55	96.450	13,144
2024-09-12	100.40	100.80	100.10	100.55	96.450	60,161
2024-09-11	100.10	100.20	98.950	99.950	95.874	18,154
2024-09-10	99.600	100.40	99.600	99.775	95.707	6,617
2024-09-09	98.400	100.30	98.150	99.650	95.587	14,924
2024-09-06	98.500	99.050	97.800	97.975	93.980	4,619
2024-09-05	97.750	99.150	97.550	98.625	94.604	135,498
2024-09-04	97.325	97.325	96.000	97.325	93.357	7,701
2024-09-03	96.350	97.100	96.350	96.525	92.589	6,141
2024-09-02	96.400	96.600	94.850	95.725	91.822	181,306
2024-08-30	96.900	97.350	94.900	96.675	92.733	8,369

← NewerPage 9 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.