81.10
-0.2(-0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 81.1 | 81.1 | 81.1 | 81.6 | 81 | 348 |
| February 19, 2026 | 82.5 | 81.3 | 81.3 | 82.5 | 80.1 | 4,695 |
| February 18, 2026 | 82.9 | 82.2 | 82.2 | 82.9 | 81.8 | 155 |
| February 17, 2026 | 84.1 | 83.1 | 83.1 | 84.3 | 82.3 | 1,530 |
| February 16, 2026 | 86.7 | 84.4 | 84.4 | 87.3 | 84.4 | 6,447 |
| February 13, 2026 | 85.6 | 85.1 | 85.1 | 86.9 | 85.1 | 149 |
| February 12, 2026 | 88.1 | 85.9 | 85.9 | 88.6 | 85.9 | 134 |
| February 11, 2026 | 92.9 | 89.1 | 89.1 | 93 | 89.1 | 3,984 |
| February 10, 2026 | 89.4 | 90.34 | 90.34 | 91.6 | 89.2 | 7,354 |
| February 09, 2026 | 88.7 | 89.2 | 89.2 | 89.4 | 88.5 | 48 |
| February 06, 2026 | 85.1 | 86.2 | 86.2 | 86.2 | 84.5 | 168 |
| February 05, 2026 | 85.3 | 87.04 | 87.04 | 87.8 | 85.1 | 45,002 |
| February 04, 2026 | 89.4 | 89.4 | 89.4 | 90 | 82.8 | 49,860 |
| February 03, 2026 | 97.7 | 92.5 | 92.5 | 97.9 | 90 | 11,126 |
| February 02, 2026 | 99.5 | 98 | 98 | 99.6 | 97.5 | 220 |
| January 30, 2026 | 95.2 | 96.1 | 96.1 | 96.5 | 92.7 | 37,669 |
| January 29, 2026 | 95.7 | 95.02 | 95.02 | 96.6 | 94.8 | 34,894 |
| January 28, 2026 | 98.8 | 97.8 | 97.8 | 99.3 | 97.8 | 18,271 |
| January 27, 2026 | 103.4 | 100.23 | 100.23 | 103.4 | 100 | 28,638 |
| January 26, 2026 | 102.2 | 102.4 | 102.4 | 103 | 101 | 25,635 |
| January 23, 2026 | 101 | 100.8 | 100.8 | 101.79 | 99.9 | 23,356 |
| January 22, 2026 | 100.8 | 99.68 | 99.68 | 101 | 99.5 | 42,035 |
| January 21, 2026 | 100.2 | 99.46 | 99.46 | 100.2 | 97 | 17,564 |
| January 20, 2026 | 101 | 100.6 | 100.6 | 101 | 100.2 | 135 |
| January 19, 2026 | 103.4 | 100.94 | 100.94 | 103.4 | 100.6 | 2,559 |
| January 16, 2026 | 105.6 | 104.49 | 104.49 | 105.6 | 102.4 | 7,215 |
| January 15, 2026 | 113 | 105 | 105 | 113 | 104.6 | 2,292 |
| January 14, 2026 | 119.2 | 110.8 | 110.8 | 119.2 | 110.4 | 1,785 |
| January 13, 2026 | 122 | 120.75 | 120.75 | 123.8 | 119 | 17,368 |
| January 12, 2026 | 117.6 | 116.04 | 116.04 | 117.8 | 116.02 | 4,674 |
| January 09, 2026 | 116.86 | 117.46 | 117.46 | 117.62 | 115.6 | 10,129 |
| January 08, 2026 | 117 | 118 | 118 | 118.6 | 116.6 | 1 |
| January 07, 2026 | 114.6 | 116.8 | 116.8 | 116.8 | 112.87 | 35,365 |
| January 06, 2026 | 115.2 | 113 | 113 | 115.2 | 113 | 0 |
| January 05, 2026 | 113.2 | 114.6 | 114.6 | 114.6 | 113 | 619 |
| January 02, 2026 | 114.8 | 114.18 | 114.18 | 114.8 | 112.6 | 4,799 |
| December 30, 2025 | 115.2 | 114.8 | 114.8 | 115.2 | 114.8 | 105 |
| December 29, 2025 | 113 | 115.4 | 115.4 | 115.4 | 113 | 4 |
| December 23, 2025 | 113.2 | 113.2 | 113.2 | 113.2 | 113.2 | 4 |
| December 22, 2025 | 113.6 | 113.8 | 113.8 | 113.8 | 113.2 | 112 |
| December 19, 2025 | 112.4 | 112.6 | 112.2 | 112.6 | 111.6 | 119 |
| December 18, 2025 | 110 | 111 | 111 | 111.4 | 110 | 14,102 |
| December 17, 2025 | 112 | 111.21 | 111.21 | 112 | 111 | 26,544 |
| December 16, 2025 | 113.6 | 112.53 | 112.53 | 113.6 | 112.53 | 1,401 |
| December 15, 2025 | 115 | 113.4 | 113.4 | 115 | 113.4 | 32 |
| December 12, 2025 | 112.2 | 114.8 | 113.6 | 114.8 | 112 | 198 |
| December 11, 2025 | 115.4 | 113.8 | 113.8 | 115.4 | 113.4 | 64 |
| December 10, 2025 | 116 | 115.2 | 115.2 | 116 | 115.2 | 143 |
| December 09, 2025 | 115.6 | 115.8 | 115.8 | 116.6 | 115.6 | 78 |
| December 08, 2025 | 117.8 | 117 | 117 | 118 | 117 | 50 |
| December 05, 2025 | 119.6 | 119.52 | 119.52 | 119.6 | 117.4 | 1,685 |
| December 04, 2025 | 119.6 | 120 | 120 | 120.2 | 119.4 | 25 |
| December 03, 2025 | 116 | 118.6 | 118.6 | 120 | 116 | 7,271 |
| December 02, 2025 | 114.8 | 115.2 | 115.2 | 115.2 | 113 | 1,152 |
| December 01, 2025 | 115.2 | 114.2 | 114.2 | 115.6 | 114 | 10 |
| November 28, 2025 | 113.8 | 115.6 | 115.6 | 115.6 | 113.8 | 5 |
| November 27, 2025 | 109.6 | 114.7 | 114.7 | 115.6 | 109.6 | 28,274 |
| November 26, 2025 | 110.4 | 108 | 108 | 111.2 | 108 | 45,213 |
| November 25, 2025 | 110.4 | 108.4 | 108.4 | 110.4 | 108.4 | 62 |
| November 24, 2025 | 110.2 | 108.2 | 108.2 | 110.2 | 107.8 | 0 |