UK markets closed

Euronext N.V. (EUXTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
61.000.00 (0.00%)
As of 09:49AM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202261.0061.0061.0061.0061.0029
22 Sept 202263.6763.6763.6763.6763.67400
21 Sept 202265.0065.0065.0065.0065.00100
20 Sept 202263.8063.8063.8063.8063.80600
19 Sept 202269.3069.3067.1067.1067.102,300
16 Sept 202268.8068.8068.8068.8068.80300
15 Sept 202269.5769.5769.4669.4669.465,900
14 Sept 202269.4069.8669.4069.8669.864,400
13 Sept 202268.8068.8068.8068.8068.80300
12 Sept 202272.2272.2272.2272.2272.22200
09 Sept 202271.6571.6569.4569.4569.45800
08 Sept 202269.0069.0069.0069.0069.00400
07 Sept 202269.7570.0069.7570.0070.007,100
06 Sept 202274.2074.2074.2074.2074.20-
02 Sept 202274.2074.2074.2074.2074.20-
01 Sept 202274.2074.2074.2074.2074.20600
31 Aug 202277.7077.7077.7077.7077.70-
30 Aug 202277.7077.7077.7077.7077.70-
29 Aug 202277.7077.7077.7077.7077.70-
26 Aug 202277.7077.7077.7077.7077.70-
25 Aug 202277.7077.7077.7077.7077.70-
24 Aug 202277.7077.7077.7077.7077.70-
23 Aug 202277.7077.7077.7077.7077.70-
22 Aug 202277.7077.7077.7077.7077.701,400
19 Aug 202278.3578.3578.3578.3578.35400
18 Aug 202276.8576.8576.8576.8576.85300
17 Aug 202280.2580.2580.2580.2580.25700
16 Aug 202281.8581.8581.8581.8581.85-
15 Aug 202281.8581.8581.8581.8581.85-
12 Aug 202281.8581.8581.8581.8581.85300
11 Aug 202285.1085.1085.1085.1085.10500
10 Aug 202279.3079.3079.3079.3079.30100
09 Aug 202279.3079.3079.3079.3079.30-
08 Aug 202279.3079.3079.3079.3079.30-
05 Aug 202279.3079.3079.3079.3079.30-
04 Aug 202279.3079.3079.3079.3079.30-
03 Aug 202279.3079.3079.3079.3079.30-
02 Aug 202279.3079.3079.3079.3079.30100
01 Aug 202279.3079.3079.3079.3079.30100
29 Jul 202279.3079.3079.3079.3079.30-
28 Jul 202279.3079.3079.3079.3079.30-
27 Jul 202279.3079.3079.3079.3079.30100
26 Jul 202279.3079.3079.3079.3079.301,600
25 Jul 202279.0079.0079.0079.0079.00-
22 Jul 202279.0079.0079.0079.0079.00300
21 Jul 202275.7075.7075.7075.7075.70-
20 Jul 202275.7075.7075.7075.7075.70100
19 Jul 202275.7075.7075.7075.7075.70400
18 Jul 202279.0079.7075.4779.7079.702,600
15 Jul 202277.0377.0377.0377.0377.03-
14 Jul 202277.0377.0377.0377.0377.03400
13 Jul 202277.0377.0377.0377.0377.03300
12 Jul 202278.5578.5578.5578.5578.55-
11 Jul 202278.5578.5578.5578.5578.55-
08 Jul 202278.5578.5578.5578.5578.55500
07 Jul 202282.6482.6482.6482.6482.64-
06 Jul 202282.6482.6482.6482.6482.64-
05 Jul 202282.6482.6482.6482.6482.64-
01 Jul 202282.6482.6482.6482.6482.64-
30 Jun 202282.6482.6482.6482.6482.64-
29 Jun 202282.6482.6482.6482.6482.64-
28 Jun 202282.6482.6482.6482.6482.643,400
27 Jun 202279.5179.5179.5179.5179.51-
24 Jun 202279.5179.5179.5179.5179.51100
23 Jun 202277.8577.8577.8577.8577.85500
22 Jun 202278.3578.3578.3578.3578.352,000
21 Jun 202278.1578.1578.1578.1578.15-
17 Jun 202278.1578.1578.1578.1578.15-
16 Jun 202281.3081.3578.1578.1578.15900
15 Jun 202276.5076.5076.2576.2576.251,100
14 Jun 202277.6077.6077.6077.6077.60200
13 Jun 202280.1580.1580.1580.1580.15600
10 Jun 202279.7079.7079.7079.7079.70300
09 Jun 202280.1080.1080.1080.1080.101,900
08 Jun 202284.0084.0084.0084.0084.00-
07 Jun 202284.0084.0084.0084.0084.00300
06 Jun 202283.8283.8283.8283.8283.82-
03 Jun 202283.7883.8283.7883.8283.821,800
02 Jun 202283.4083.4083.4083.4083.40300
01 Jun 202283.0083.0083.0083.0083.00-
31 May 202283.0083.0083.0083.0083.00-
27 May 202283.0083.0083.0083.0083.00-
26 May 202283.0083.0083.0083.0083.00-
25 May 202283.0083.0083.0083.0083.00-
24 May 202283.0083.0083.0083.0083.00800
23 May 202274.2574.2574.2574.2574.25-
23 May 20222.038 Dividend
20 May 202274.2574.2574.2574.2572.21-
19 May 202274.2574.2574.2574.2572.21-
18 May 202274.2574.2574.2574.2572.21-
17 May 202274.2574.2574.2574.2572.21-
16 May 202274.2574.2574.2574.2572.21900
13 May 202273.2573.2573.2573.2571.24-
12 May 202273.2573.2573.2573.2571.24500
11 May 202275.0075.0075.0075.0072.94-
10 May 202275.0075.0075.0075.0072.94-
09 May 202275.0075.0075.0075.0072.94100
06 May 202280.7080.7080.7080.7078.48-
05 May 202280.7080.7080.7080.7078.48-
04 May 202280.7080.7080.7080.7078.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...