Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Euronext N.V. (ENX.PA)

Compare
139.30
+1.30
+(0.94%)
At close: April 17 at 5:35:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025137.90140.10137.10139.30139.30198,537
Apr 16, 2025138.50138.60136.90138.00138.00321,568
Apr 15, 2025137.90138.30137.20138.00138.00352,133
Apr 14, 2025137.20137.90135.40137.00137.00298,839
Apr 11, 2025136.80137.50134.80137.00137.00232,938
Apr 10, 2025137.40137.50134.10135.60135.60344,538
Apr 9, 2025130.60133.30130.10132.00132.00358,011
Apr 8, 2025130.60133.70129.60133.20133.20349,614
Apr 7, 2025126.00134.10123.90128.60128.60606,673
Apr 4, 2025139.40139.80132.10133.00133.00573,059
Apr 3, 2025135.00140.40135.00139.80139.80323,931
Apr 2, 2025135.90137.10134.00137.10137.10247,838
Apr 1, 2025136.20136.90135.00136.20136.20437,253
Mar 31, 2025132.00134.40131.60133.70133.70449,284
Mar 28, 2025130.40132.60130.20132.40132.40317,377
Mar 27, 2025129.50131.30128.90130.70130.70311,497
Mar 26, 2025130.50130.70129.60129.60129.60157,589
Mar 25, 2025128.00129.90127.90129.60129.60177,154
Mar 24, 2025128.10128.60126.40127.40127.40236,440
Mar 21, 2025128.00128.90126.90128.10128.10345,902
Mar 20, 2025128.80129.00127.50128.40128.40208,826
Mar 19, 2025128.00129.70128.00128.90128.90227,647
Mar 18, 2025126.70128.40126.40128.00128.00215,165
Mar 17, 2025126.40127.90125.90126.60126.60221,158
Mar 14, 2025125.20126.40124.80126.00126.00216,148
Mar 13, 2025125.20126.60124.50124.80124.80234,906
Mar 12, 2025124.40125.40123.90124.70124.70241,070
Mar 11, 2025123.60125.00122.30123.70123.70329,991
Mar 10, 2025123.70124.40122.30122.90122.90387,688
Mar 7, 2025123.00123.50122.20123.10123.10271,649
Mar 6, 2025125.00125.00121.70123.60123.60360,234
Mar 5, 2025121.80124.60121.80124.60124.60608,505
Mar 4, 2025122.30122.70120.50120.60120.60251,010
Mar 3, 2025121.30123.00119.90122.50122.50181,610
Feb 28, 2025120.80121.20120.00121.20121.20403,486
Feb 27, 2025119.80121.60119.80121.60121.60252,212
Feb 26, 2025118.70120.90118.70120.40120.40241,486
Feb 25, 2025117.50119.10117.40118.40118.40229,837
Feb 24, 2025119.10119.60117.70117.80117.80141,136
Feb 21, 2025119.80120.20118.70119.00119.00213,698
Feb 20, 2025120.00120.80119.50119.90119.90233,928
Feb 19, 2025119.50120.80119.40120.50120.50338,855
Feb 18, 2025118.00120.00118.00119.10119.10313,370
Feb 17, 2025118.70119.10116.60117.60117.60290,597
Feb 14, 2025116.70119.70115.20118.30118.30362,192
Feb 13, 2025115.90115.90114.50115.80115.80274,977
Feb 12, 2025114.30115.10114.10114.70114.70263,508
Feb 11, 2025113.30114.60113.30114.00114.00204,723
Feb 10, 2025113.10113.90112.90113.10113.10230,645
Feb 7, 2025113.10113.70112.80113.00113.00190,407
Feb 6, 2025113.80114.10112.20112.80112.80231,782
Feb 5, 2025112.70114.40112.40113.50113.50227,650
Feb 4, 2025112.40113.70112.10113.00113.00205,324
Feb 3, 2025110.80112.20110.60112.10112.10171,869
Jan 31, 2025112.90112.90111.70112.10112.10240,306
Jan 30, 2025111.80113.10111.20113.10113.10210,975
Jan 29, 2025110.80111.50110.70111.20111.20157,104
Jan 28, 2025110.40111.80110.40110.70110.70209,061
Jan 27, 2025108.90110.40108.80110.20110.20182,995
Jan 24, 2025111.30111.30109.90110.00110.00218,871
Jan 23, 2025112.20112.60110.30110.80110.80241,995
Jan 22, 2025109.80112.00109.50111.90111.90263,526
Jan 21, 2025108.90109.90108.50109.60109.60170,176
Jan 20, 2025107.10108.90107.10108.90108.90199,861
Jan 17, 2025107.70108.00106.80106.80106.80264,011
Jan 16, 2025106.30106.90105.90106.90106.90229,393
Jan 15, 2025106.50107.40106.20106.50106.50317,938
Jan 14, 2025106.00106.60104.40106.00106.00283,844
Jan 13, 2025107.10107.30105.70106.20106.20159,946
Jan 10, 2025110.00110.10107.10107.30107.30226,752
Jan 9, 2025109.00110.10109.00110.00110.00234,904
Jan 8, 2025108.20109.60108.10108.90108.90178,924
Jan 7, 2025106.90108.40106.60108.10108.10220,721
Jan 6, 2025107.70108.10106.50107.30107.30237,673
Jan 3, 2025108.00108.50107.30107.40107.40106,932
Jan 2, 2025107.90108.20106.60107.80107.80105,787
Dec 31, 2024106.20108.90106.20108.30108.3066,647
Dec 30, 2024107.00107.30106.50106.80106.8084,291
Dec 27, 2024107.20107.20106.30107.10107.10117,470
Dec 24, 2024106.30107.40106.30106.90106.9033,593
Dec 23, 2024106.80107.20106.10106.10106.10152,621
Dec 20, 2024106.40107.40105.70107.20107.20360,662
Dec 19, 2024107.30107.80106.00106.90106.90267,445
Dec 18, 2024108.50109.00108.30108.60108.60160,293
Dec 17, 2024108.80109.10108.00108.20108.20212,875
Dec 16, 2024107.50109.10107.40109.00109.00231,912
Dec 13, 2024108.00108.60107.50107.70107.70185,498
Dec 12, 2024107.20108.40106.60107.50107.50163,884
Dec 11, 2024106.10107.50106.00107.10107.10182,532
Dec 10, 2024106.60107.70106.50106.50106.50145,201
Dec 9, 2024107.60108.40106.70106.70106.70189,458
Dec 6, 2024107.80107.90106.60107.40107.40184,715
Dec 5, 2024105.70108.40105.50108.00108.00215,753
Dec 4, 2024105.30106.10104.80105.70105.70191,171
Dec 3, 2024105.00105.60104.10105.20105.20181,171
Dec 2, 2024104.90105.70104.40105.00105.00191,129
Nov 29, 2024105.00105.90105.00105.70105.70274,987
Nov 28, 2024106.80107.20105.80106.10106.10125,057
Nov 27, 2024105.30106.60105.10106.50106.50198,999
Nov 26, 2024106.10106.80104.90105.30105.30175,478
Nov 25, 2024106.40106.60105.50106.40106.40435,612
Nov 22, 2024104.80105.40103.70105.10105.10182,694
Nov 21, 2024103.90105.00103.80104.60104.60133,339
Nov 20, 2024103.90105.00103.60103.90103.90153,973
Nov 19, 2024103.90104.50102.10103.80103.80186,445
Nov 18, 2024101.00103.90101.00103.90103.90285,430
Nov 15, 202499.15100.9099.15100.80100.80210,876
Nov 14, 202499.45100.8099.25100.50100.50160,228
Nov 13, 202497.3599.4597.3099.4599.45191,835
Nov 12, 2024102.00102.1097.4097.9097.90334,660
Nov 11, 2024100.90103.0098.45102.70102.70314,028
Nov 8, 202497.30101.1096.2099.8599.85497,449
Nov 7, 2024102.20102.70100.30100.30100.30260,497
Nov 6, 2024103.80103.80101.00101.80101.80148,365
Nov 5, 2024102.20102.80101.70102.50102.50115,614
Nov 4, 2024101.90102.90101.70102.20102.20163,383
Nov 1, 2024101.40102.70101.10102.00102.00177,152
Oct 31, 2024101.70101.80100.50101.40101.40176,442
Oct 30, 2024103.10103.10101.70102.50102.50111,934
Oct 29, 2024103.80104.00102.60103.10103.1083,263
Oct 28, 2024103.30104.00102.80103.90103.90110,746
Oct 25, 2024102.70103.50102.30103.00103.0075,736
Oct 24, 2024101.80104.10101.70103.10103.10109,001
Oct 23, 2024101.80102.70101.00101.80101.80111,082
Oct 22, 2024102.50103.10101.20102.50102.50150,612
Oct 21, 2024102.40102.80102.00102.40102.4070,952
Oct 18, 2024102.20102.80101.70102.50102.50107,703
Oct 17, 2024102.00102.90101.60102.60102.6062,502
Oct 16, 2024101.80102.10101.20101.90101.9098,135
Oct 15, 2024101.40101.90101.10101.20101.2086,129
Oct 14, 2024100.60101.20100.20101.00101.00115,918
Oct 11, 202498.40100.6098.40100.20100.20127,924
Oct 10, 202499.7099.9098.3098.4598.45129,955
Oct 9, 202499.6599.9598.6599.1599.1592,377
Oct 8, 202497.7099.7597.7099.7599.75177,022
Oct 7, 202498.2098.6597.6598.1098.10117,359
Oct 4, 202498.85100.0098.0098.0098.00191,912
Oct 3, 202499.4099.8598.6099.0099.00152,761
Oct 2, 202499.1599.2598.4099.2099.20117,316
Oct 1, 202498.0099.0097.5599.0099.00222,392
Sep 30, 202497.8098.3096.5097.4597.45204,569
Sep 27, 202498.5099.4098.2598.3598.35180,839
Sep 26, 2024100.00100.0097.9598.5098.50278,251
Sep 25, 202498.1099.7598.0099.7599.75119,887
Sep 24, 2024100.50100.5097.3098.3598.35172,266
Sep 23, 2024100.20100.7099.70100.30100.3097,479
Sep 20, 2024100.20101.2099.65100.30100.30294,990
Sep 19, 2024100.50100.5098.60100.10100.10202,170
Sep 18, 2024100.10100.2099.1599.7099.70122,983
Sep 17, 2024101.00101.6099.80100.10100.10111,333
Sep 16, 202499.90101.0099.00100.60100.60125,272
Sep 13, 2024100.50101.30100.10100.80100.8096,455
Sep 12, 2024100.40100.80100.10100.50100.50157,482
Sep 11, 2024100.10100.2099.0099.7599.75170,983
Sep 10, 2024100.10100.4099.60100.10100.10144,354
Sep 9, 202498.40100.2098.20100.20100.20145,489
Sep 6, 202498.5599.2597.8098.2598.25186,627
Sep 5, 202497.7099.2597.6598.7098.70176,116
Sep 4, 202496.1097.5596.1097.5597.55134,669
Sep 3, 202496.1597.1096.1596.6096.6093,922
Sep 2, 202496.5096.5095.4595.7595.7576,070
Aug 30, 202496.7097.4096.6096.6096.60133,197
Aug 29, 202497.2597.3596.3096.6596.6599,909
Aug 28, 202496.2097.2596.0597.2597.25107,196
Aug 27, 202495.5096.0594.8595.9595.9589,338
Aug 26, 202494.7595.2094.2595.1095.1054,398
Aug 23, 202495.3095.5595.0095.0595.0588,274
Aug 22, 202494.3095.2094.3095.2095.2095,622
Aug 21, 202494.7095.1094.3094.3094.3097,798
Aug 20, 202494.6095.4094.2594.7594.7590,993
Aug 19, 202494.3095.1594.2094.8094.80116,928
Aug 16, 202494.0594.7594.0094.5094.5088,152
Aug 15, 202493.1594.2592.9594.0594.0584,627
Aug 14, 202493.9593.9593.1093.1593.15108,038
Aug 13, 202492.7593.7092.6093.7093.70122,040
Aug 12, 202491.7592.5591.6092.5592.55101,387
Aug 9, 202490.6591.8590.6091.4091.40108,842
Aug 8, 202491.6591.8589.6590.5090.50161,390
Aug 7, 202491.4092.3091.1591.7591.75190,847
Aug 6, 202491.5591.9590.1090.9590.95277,321
Aug 5, 202491.1591.7090.1091.2091.20436,715
Aug 2, 202493.4593.5091.8593.1593.15304,148
Aug 1, 202493.2594.2592.5593.7093.70203,366
Jul 31, 202492.7593.6592.1093.5093.50401,625
Jul 30, 202492.5094.4592.2594.4594.45150,818
Jul 29, 202493.3093.8591.9591.9591.9595,377
Jul 26, 202491.2094.1091.2093.0093.00172,120
Jul 25, 202491.7591.9589.9091.7091.70162,896
Jul 24, 202492.3092.3091.5091.9591.9594,077
Jul 23, 202492.5093.3091.6092.8092.80114,943
Jul 22, 202491.8092.9091.3592.4592.45132,606
Jul 19, 202492.1592.1590.7591.3091.3090,389
Jul 18, 202492.1093.2091.9592.3092.3099,036
Jul 17, 202491.9592.2591.3092.0092.00111,596
Jul 16, 202491.7592.2591.1592.1592.15137,970
Jul 15, 202491.1592.2091.0091.7591.7593,391
Jul 12, 202492.1092.6091.0592.5092.50131,535
Jul 11, 202490.9592.1090.5592.1092.10132,447
Jul 10, 202489.5090.6087.9590.6090.60144,111
Jul 9, 202488.7589.3588.6589.3589.35165,512
Jul 8, 202489.5590.4088.9589.0089.00209,957
Jul 5, 202490.8090.9589.5089.7089.70141,437
Jul 4, 202490.5091.1090.2590.5090.50161,163
Jul 3, 202490.3090.9089.5590.3090.30251,075
Jul 2, 202490.0090.0089.0589.5589.55199,858
Jul 1, 202488.5589.5088.4588.9088.90205,712
Jun 28, 202488.9089.1085.9086.5086.50249,113
Jun 27, 202488.8589.4088.2588.6588.65251,920
Jun 26, 202490.7090.9088.0088.7588.75231,253
Jun 25, 202489.5090.7589.1590.1090.10263,698
Jun 24, 202490.0090.1588.8590.1090.10213,536
Jun 21, 202489.9590.1089.4090.0090.00395,735
Jun 20, 202489.9590.7089.9590.2090.20254,029
Jun 19, 202490.1590.4589.8090.0090.00152,811
Jun 18, 202489.6090.6089.3589.9589.95182,702
Jun 17, 202489.8089.9088.2589.1589.15144,694
Jun 14, 202491.4091.4088.4089.3089.30155,289
Jun 13, 202493.2593.8591.1091.7091.70242,758
Jun 12, 202492.8594.1092.8593.4593.45159,321
Jun 11, 202492.9093.9092.5592.8092.80180,765
Jun 10, 202492.0093.3091.7592.8592.85134,793
Jun 7, 202493.4094.3093.1593.9093.90167,386
Jun 6, 202492.5094.1592.3093.1593.15182,638
Jun 5, 202490.1091.9089.8591.8091.80150,699
Jun 4, 202489.9590.4089.5589.8589.85124,350
Jun 3, 202490.4590.5589.0590.0090.00153,604
May 31, 202488.7590.3588.0590.3590.35694,421
May 30, 202487.5088.7587.3088.7588.75138,411
May 29, 202487.5088.1586.5087.8087.80140,084
May 28, 202489.5089.7587.9587.9587.95118,165
May 27, 202490.5590.5588.6089.4089.4058,908
May 24, 202490.3590.5589.3090.5590.55178,748
May 23, 202487.3590.5087.2590.5090.50205,950
May 22, 202487.8087.8586.7587.6087.60117,674
May 21, 2024 2.48 Dividend
May 21, 202487.1088.1086.6088.0588.05211,287
May 20, 202491.9091.9590.0090.0087.52106,184
May 17, 202489.8092.1589.7091.8089.27235,735
May 16, 202487.4089.8587.3089.8087.33226,809
May 15, 202488.3588.9086.6087.0084.60272,123
May 14, 202486.3086.3083.9084.3081.98226,686
May 13, 202487.2587.4585.7086.5084.12112,175
May 10, 202486.7087.2086.4087.0584.65193,097
May 9, 202486.8086.8086.0086.4084.02123,399
May 8, 202486.2086.9585.5086.9584.55414,688
May 7, 202486.0086.2085.3585.3583.00120,316
May 6, 202485.8585.8585.3585.5583.1985,393
May 3, 202485.0085.7584.7585.5083.14166,616
May 2, 202484.8585.0584.4084.6582.32121,886
Apr 30, 202484.6584.7584.3084.6582.32166,588
Apr 29, 202484.6084.8584.2584.6082.27105,772
Apr 26, 202484.1584.8583.9084.4082.07149,538
Apr 25, 202483.2084.2082.8583.7081.39131,955
Apr 24, 202485.5085.5083.2083.2080.91196,750
Apr 23, 202485.3086.0084.9085.3583.00143,096
Apr 22, 202484.9585.1583.9085.1582.8088,917
Apr 19, 202484.0584.9583.4084.6582.32164,642
Apr 18, 202486.1086.1084.3084.8082.46136,025
Apr 17, 202485.6086.7585.5585.7583.39151,195

Related Tickers

DB1.DE Deutsche Börse AG
271.40
+0.78%
 
LSEG.L London Stock Exchange Group plc
11,360.00
-0.26%
 
8697.T Japan Exchange Group, Inc.
1,542.00
-1.00%
 
MORN Morningstar, Inc.
277.19
+0.66%
 
DB1.F Deutsche Börse AG
271.40
+1.00%
 
GPW.WA Gielda Papierów Wartosciowych w Warszawie S.A.
45.78
+0.66%
 
EXAE.AT Hellenic Exchanges - Athens Stock Exchange S.A.
5.23
+0.77%
 
NDAQ Nasdaq, Inc.
72.18
+0.68%
 
MCO Moody's Corporation
424.86
-0.19%
 
MSCI MSCI Inc.
546.89
+0.80%