UK markets closed

Euronext N.V. (0QVJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
77.95+1.01 (+1.31%)
At close: 06:45PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202484.2084.2582.7083.7883.7831,722
24 Apr 202485.5386.2583.1884.2184.2162,504
23 Apr 202485.2585.9584.6085.4485.4468,538
22 Apr 202484.8285.5583.9084.5984.5978,940
19 Apr 202483.8884.9083.4084.3884.3864,133
18 Apr 202485.7286.6584.3084.8184.81109,671
17 Apr 202485.5386.7584.9586.5786.5771,595
16 Apr 202487.2088.7084.7585.1585.1591,730
15 Apr 202487.5389.3587.3588.3588.35111,378
12 Apr 202487.5388.1586.5087.3187.3146,495
11 Apr 202487.5787.4086.2586.6886.6868,751
10 Apr 202487.3587.9086.4587.2887.2842,008
09 Apr 202486.5787.6586.3086.9986.99143,405
08 Apr 202487.5387.9086.5587.0587.0556,325
05 Apr 202486.6887.3586.4587.0787.0788,572
04 Apr 202488.3088.5786.8587.8087.8065,308
03 Apr 202487.5388.3587.2588.1688.16160,486
02 Apr 202487.9388.7087.1088.4388.4385,264
28 Mar 202488.6888.6187.9588.2288.2251,949
27 Mar 202489.1589.3588.1988.7088.7082,705
26 Mar 202487.6389.1087.5088.8588.8551,056
25 Mar 202487.2588.0086.7587.2787.2728,786
22 Mar 202486.6887.5086.2587.3987.3941,264
21 Mar 202488.3088.9086.8987.1287.12117,638
20 Mar 202487.4588.3087.3587.6087.6017,811
19 Mar 202486.6887.9186.2087.6587.65152,285
18 Mar 202486.1587.0585.6586.7186.7136,293
15 Mar 202485.6887.0585.0586.4986.49263,670
14 Mar 202485.3586.3084.7585.6285.6243,418
13 Mar 202485.3085.8584.7585.3985.3931,949
12 Mar 202484.0085.3083.7585.3085.3042,796
11 Mar 202484.5785.2583.8584.3284.3291,578
08 Mar 202485.0085.3584.1084.8284.823,924
07 Mar 202483.8285.1583.2084.8884.8846,953
06 Mar 202484.6385.1083.8584.1584.1559,873
05 Mar 202485.8886.0084.0084.5184.5133,801
04 Mar 202485.9385.8084.8085.3085.3035,880
01 Mar 202485.0086.0584.0585.4385.43150,662
29 Feb 202485.8285.8084.5085.2185.2137,126
28 Feb 202485.7286.0084.4085.0785.0757,427
27 Feb 202485.2586.1084.7085.6685.6689,657
26 Feb 202485.2585.8584.5585.2685.2632,836
23 Feb 202483.9385.5584.0085.0585.0570,683
22 Feb 202482.8284.0583.4583.8083.8041,924
21 Feb 202482.5383.4582.1082.3382.33183,891
20 Feb 202481.5782.5580.9582.0482.0436,934
19 Feb 202482.5383.1080.3581.4581.4520,743
16 Feb 202480.4582.6578.0082.1682.16113,180
15 Feb 202479.6880.9079.6580.4680.4640,866
14 Feb 202479.0079.7078.3579.2279.2273,048
13 Feb 202480.5381.2078.4579.1379.1364,252
12 Feb 202480.6880.9580.1580.7080.7036,305
09 Feb 202480.8281.6080.1580.3680.3615,293
08 Feb 202480.6884.0078.8580.7080.7048,845
07 Feb 202480.1080.9079.7580.1080.10282,322
06 Feb 202480.7880.9079.8080.2680.2663,925
05 Feb 202480.7881.5079.6580.4480.4455,802
02 Feb 202481.5782.4581.1082.1082.10177,435
01 Feb 202480.7282.1580.2581.5581.559,439
31 Jan 202481.2083.7079.7581.6881.6853,949
30 Jan 202481.5382.0579.8580.4480.44409,627
29 Jan 202481.5382.0080.6081.4881.4825,181
26 Jan 202481.5382.0080.8081.5181.5126,090
25 Jan 202480.5781.8580.1081.0881.0869,352
24 Jan 202479.9381.5579.1081.0981.0944,391
23 Jan 202479.2079.6578.3579.5979.5952,760
22 Jan 202478.4079.0077.8578.8678.8699,726
19 Jan 202478.3078.9077.3078.1078.1071,881
18 Jan 202477.5378.1076.9577.7177.7131,184
17 Jan 202477.7278.7077.0077.4677.4627,321
16 Jan 202478.7879.9578.0078.3078.3036,543
15 Jan 202479.1079.5578.4579.0879.0849,654
12 Jan 202478.1079.0577.4578.7478.7461,079
11 Jan 202478.4578.8577.4078.0578.0519,970
10 Jan 202478.0078.0076.0077.8777.8720,566
09 Jan 202477.5778.3076.9577.6577.6577,240
08 Jan 202477.0577.6576.7577.2777.2716,896
05 Jan 202477.8877.5076.3577.2577.2526,556
04 Jan 202476.9377.5076.3577.2977.2918,433
03 Jan 202478.2578.5076.7576.9376.9324,841
02 Jan 202479.2079.2577.7078.1578.1539,426
29 Dec 202378.5379.5578.4578.7578.7518,708
28 Dec 202376.5379.4078.9579.3079.3020,673
27 Dec 202378.3079.4078.3079.0079.007,978
22 Dec 202378.4578.9078.3578.8878.8820,626
21 Dec 202379.2079.6078.4878.5478.5422,669
20 Dec 202378.5779.1278.0079.1079.1031,701
19 Dec 202378.5378.8577.7578.8078.8072,051
18 Dec 202377.7878.6577.2078.2578.2529,076
15 Dec 202378.5378.7077.7077.9077.9067,735
14 Dec 202378.6379.3577.6578.5378.53106,726
13 Dec 202378.3078.7578.0078.2278.227,759
12 Dec 202378.0079.0078.1578.4578.4540,171
11 Dec 202378.1078.5577.2077.9777.97117,277
08 Dec 202376.6878.0576.2077.1477.1430,452
07 Dec 202376.5777.6576.5077.0577.0522,321
06 Dec 202376.3577.4076.0577.1777.1738,795
05 Dec 202376.3577.0075.9576.5576.5536,474
04 Dec 202377.0077.3076.3076.8776.87155,987
01 Dec 202376.5376.9076.2076.4876.4837,832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...