2,489.00
+14.2(+0.57%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,501.6 | 2,489 | 2,489 | 2,520.8 | 2,451.8 | 364 |
| February 19, 2026 | 2,462 | 2,474.8 | 2,474.8 | 2,474.8 | 2,423.8 | 364 |
| February 18, 2026 | 2,480.4 | 2,434.4 | 2,434.4 | 2,504.2 | 2,427.6 | 364 |
| February 17, 2026 | 2,503.6 | 2,477.8 | 2,477.8 | 2,507.4 | 2,450 | 364 |
| February 16, 2026 | 2,499.8 | 2,502 | 2,502 | 2,572.6 | 2,463.4 | 364 |
| February 13, 2026 | 2,399.8 | 2,514.8 | 2,514.8 | 2,534.4 | 2,399.8 | 364 |
| February 12, 2026 | 2,450 | 2,387.2 | 2,387.2 | 2,499.2 | 2,380.4 | 364 |
| February 11, 2026 | 2,415.6 | 2,470.2 | 2,470.2 | 2,488.6 | 2,404.6 | 364 |
| February 10, 2026 | 2,509.8 | 2,519.4 | 2,519.4 | 2,557.2 | 2,497 | 364 |
| February 09, 2026 | 2,606.4 | 2,592.2 | 2,592.2 | 2,630.8 | 2,511.6 | 364 |
| February 06, 2026 | 2,355.8 | 2,552.4 | 2,552.4 | 2,603 | 2,325.8 | 364 |
| February 05, 2026 | 2,632.8 | 2,318 | 2,318 | 2,653.6 | 2,318 | 364 |
| February 04, 2026 | 2,841.8 | 2,725.2 | 2,725.2 | 2,857.4 | 2,682.8 | 364 |
| February 03, 2026 | 2,901.2 | 2,725.8 | 2,725.8 | 2,951.2 | 2,725.8 | 364 |
| February 02, 2026 | 2,848 | 2,922.8 | 2,922.8 | 2,959.6 | 2,835.8 | 364 |
| January 30, 2026 | 3,016.2 | 3,118.4 | 3,118.4 | 3,130.6 | 3,016.2 | 364 |
| January 29, 2026 | 3,279.2 | 3,115.4 | 3,115.4 | 3,287.8 | 3,085.6 | 364 |
| January 28, 2026 | 3,292.2 | 3,323.2 | 3,323.2 | 3,373 | 3,280.4 | 364 |
| January 27, 2026 | 3,289.6 | 3,277.2 | 3,277.2 | 3,322 | 3,252.8 | 364 |
| January 26, 2026 | 3,281.4 | 3,283 | 3,283 | 3,349.8 | 3,272.8 | 364 |
| January 23, 2026 | 3,383.6 | 3,392 | 3,392 | 3,464.6 | 3,379.6 | 364 |
| January 22, 2026 | 3,425 | 3,411 | 3,411 | 3,460 | 3,379.8 | 364 |
| January 21, 2026 | 3,393.8 | 3,427.8 | 3,427.8 | 3,454.2 | 3,329.8 | 364 |
| January 20, 2026 | 3,490.4 | 3,392.8 | 3,392.8 | 3,498.4 | 3,385.8 | 364 |
| January 19, 2026 | 3,584.6 | 3,584.4 | 3,584.4 | 3,612 | 3,578.2 | 364 |
| January 16, 2026 | 419 | 3,691 | 3,691 | 3,691 | 397 | 364 |
| January 15, 2026 | 3,727.8 | 3,701 | 3,701 | 3,796 | 3,696.8 | 364 |
| January 14, 2026 | 3,660.4 | 3,794.6 | 3,794.6 | 3,802.6 | 3,660.4 | 364 |
| January 13, 2026 | 3,536.4 | 3,646 | 3,646 | 3,647 | 3,534.4 | 364 |
| January 12, 2026 | 3,525.4 | 3,512.6 | 3,512.6 | 3,543.2 | 3,464 | 364 |
| January 09, 2026 | 3,499.6 | 3,476.2 | 3,476.2 | 3,547.6 | 3,462 | 364 |
| January 08, 2026 | 3,457.8 | 3,504.8 | 3,504.8 | 3,523 | 3,439.2 | 364 |
| January 07, 2026 | 3,562 | 3,498.8 | 3,498.8 | 3,588.4 | 3,488.4 | 364 |
| January 06, 2026 | 3,594.8 | 3,543.4 | 3,543.4 | 3,622.4 | 3,488.4 | 364 |
| January 05, 2026 | 3,565.8 | 3,609.4 | 3,609.4 | 3,631.6 | 3,555.4 | 364 |
| January 02, 2026 | 3,398 | 3,438.4 | 3,438.4 | 3,495.6 | 3,398 | 364 |
| December 30, 2025 | 419 | 3,351.4 | 3,351.4 | 3,351.4 | 397 | 364 |
| December 29, 2025 | 3,412.2 | 3,311.4 | 3,311.4 | 3,422.4 | 3,311.4 | 364 |
| December 23, 2025 | 3,314.8 | 3,337.8 | 3,337.8 | 3,351.8 | 3,303.8 | 364 |
| December 22, 2025 | 3,401.6 | 3,363.6 | 3,363.6 | 3,465.8 | 3,354.4 | 364 |
| December 19, 2025 | 3,377.2 | 3,373.8 | 3,373.8 | 3,403.8 | 3,326.6 | 364 |
| December 18, 2025 | 3,297.4 | 3,261.6 | 3,261.6 | 3,415.6 | 3,243.6 | 364 |
| December 17, 2025 | 3,321.6 | 3,289 | 3,289 | 3,397.4 | 3,270 | 364 |
| December 16, 2025 | 419 | 3,333 | 3,333 | 3,333 | 397 | 364 |
| December 15, 2025 | 3,434 | 3,414 | 3,414 | 3,456.8 | 3,414 | 364 |
| December 12, 2025 | 3,557.8 | 3,482.8 | 3,482.8 | 3,576.4 | 3,448.2 | 364 |
| December 11, 2025 | 3,480.2 | 3,516.8 | 3,516.8 | 3,516.8 | 3,425.4 | 364 |
| December 10, 2025 | 3,599 | 3,587 | 3,587 | 3,652.8 | 3,562.8 | 364 |
| December 09, 2025 | 3,478 | 3,618.8 | 3,618.8 | 3,660.8 | 3,478 | 364 |
| December 08, 2025 | 3,540.2 | 3,527.2 | 3,527.2 | 3,589 | 3,478.6 | 364 |
| December 05, 2025 | 3,560.2 | 3,465 | 3,465 | 3,580.2 | 3,433.8 | 364 |
| December 04, 2025 | 3,627.03 | 3,583.72 | 3,583.72 | 3,633.09 | 3,583.72 | 364 |
| December 03, 2025 | 419 | 3,619.8 | 3,619.8 | 3,619.8 | 397 | 364 |
| December 02, 2025 | 419 | 3,551 | 3,551 | 3,551 | 397 | 364 |
| December 01, 2025 | 3,408.19 | 3,272.98 | 3,272.98 | 3,408.19 | 3,272.98 | 364 |
| November 28, 2025 | 3,570.16 | 3,574.35 | 3,574.35 | 3,639.6 | 3,570.16 | 364 |
| November 27, 2025 | 3,554.28 | 3,585.74 | 3,585.74 | 3,604 | 3,554.28 | 364 |
| November 26, 2025 | 3,410.3 | 3,408.7 | 3,408.7 | 3,410.3 | 3,364.53 | 364 |
| November 25, 2025 | 3,455.89 | 3,395.78 | 3,395.78 | 3,455.89 | 3,371.76 | 364 |
| November 24, 2025 | 3,374.29 | 3,411.97 | 3,411.97 | 3,411.97 | 3,335.3 | 364 |