856.40
+23.3(+2.80%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 846.8 | 856.4 | 856.4 | 856.4 | 845.4 | 137 |
| February 19, 2026 | 843.8 | 833.1 | 833.1 | 843.8 | 833.1 | 131 |
| February 18, 2026 | 850 | 855.3 | 855.3 | 855.3 | 849.1 | 202 |
| February 17, 2026 | 852.2 | 851.3 | 851.3 | 852.2 | 846.6 | 83 |
| February 16, 2026 | 843.9 | 845.3 | 845.3 | 845.3 | 842.5 | 215 |
| February 13, 2026 | 841.3 | 842.2 | 842.2 | 843 | 837.7 | 225 |
| February 12, 2026 | 851.1 | 847 | 847 | 853.4 | 847 | 763 |
| February 11, 2026 | 850.9 | 858.4 | 858.4 | 858.4 | 850.9 | 69 |
| February 10, 2026 | 851.4 | 848.6 | 848.6 | 855.6 | 848.6 | 51 |
| February 09, 2026 | 850.9 | 850.4 | 850.4 | 852.9 | 847.7 | 342 |
| February 06, 2026 | 845.4 | 849.6 | 849.6 | 853.5 | 844.1 | 230 |
| February 05, 2026 | 852.7 | 851.4 | 851.4 | 853.3 | 851.4 | 205 |
| February 04, 2026 | 853.8 | 854.6 | 854.6 | 856.6 | 851.9 | 172 |
| February 03, 2026 | 855.9 | 857.6 | 857.6 | 858.4 | 854.4 | 490 |
| February 02, 2026 | 810.7 | 832.1 | 832.1 | 832.1 | 809.1 | 336 |
| January 30, 2026 | 810.6 | 820.6 | 820.6 | 822.3 | 810.6 | 156 |
| January 29, 2026 | 813 | 816.5 | 816.5 | 818 | 812 | 96 |
| January 28, 2026 | 810.2 | 813.1 | 813.1 | 814.7 | 809.9 | 287 |
| January 27, 2026 | 815.7 | 814.7 | 814.7 | 819.1 | 811.7 | 334 |
| January 26, 2026 | 819.8 | 815.6 | 815.6 | 819.8 | 815.1 | 291 |
| January 23, 2026 | 823.8 | 818.7 | 818.7 | 823.8 | 818.5 | 289 |
| January 22, 2026 | 833.1 | 833.8 | 833.8 | 836.3 | 831 | 729 |
| January 21, 2026 | 826.9 | 830.1 | 830.1 | 831.2 | 824.9 | 235 |
| January 20, 2026 | 843.3 | 837.5 | 837.5 | 843.3 | 834.5 | 326 |
| January 19, 2026 | 855.2 | 856.1 | 856.1 | 858.8 | 854.2 | 291 |
| January 16, 2026 | 864 | 862.1 | 862.1 | 864 | 861.2 | 191 |
| January 15, 2026 | 868.5 | 869.9 | 869.9 | 870.5 | 866.6 | 206 |
| January 14, 2026 | 864.8 | 866.6 | 866.6 | 866.6 | 862.3 | 183 |
| January 13, 2026 | 860.9 | 864.8 | 864.8 | 864.8 | 858.7 | 204 |
| January 12, 2026 | 863.3 | 868.8 | 868.8 | 869.1 | 862.8 | 1,321 |
| January 09, 2026 | 869.8 | 863.9 | 863.9 | 871 | 863.9 | 456 |
| January 08, 2026 | 877.5 | 878 | 878 | 878 | 874.3 | 30 |
| January 07, 2026 | 886.3 | 887 | 887 | 887.6 | 884.5 | 69 |
| January 06, 2026 | 879.5 | 882.6 | 882.6 | 885.8 | 879.5 | 201 |
| January 05, 2026 | 886.1 | 885.5 | 885.5 | 886.1 | 882.4 | 142 |
| January 02, 2026 | 890.4 | 885.4 | 885.4 | 890.4 | 882.4 | 297 |
| December 30, 2025 | 868.1 | 868.5 | 868.5 | 868.9 | 865.3 | 26 |
| December 29, 2025 | 866.8 | 864.7 | 864.7 | 867.5 | 863.9 | 644 |
| December 23, 2025 | 879.1 | 877.6 | 877.6 | 879.1 | 875.3 | 128 |
| December 22, 2025 | 879.9 | 878.2 | 878.2 | 880.5 | 877 | 92 |
| December 19, 2025 | 866.1 | 880.5 | 880.5 | 882.6 | 866.1 | 329 |
| December 18, 2025 | 862.4 | 865.3 | 865.3 | 866.7 | 861 | 336 |
| December 17, 2025 | 859.5 | 855.7 | 855.7 | 861.1 | 854.3 | 103 |
| December 16, 2025 | 853.8 | 853.4 | 853.4 | 854.7 | 851.7 | 79 |
| December 15, 2025 | 862 | 861 | 861 | 862 | 859.8 | 174 |
| December 12, 2025 | 865.9 | 859.8 | 859.8 | 865.9 | 857.8 | 124 |
| December 11, 2025 | 863.6 | 866.2 | 866.2 | 866.2 | 862.9 | 98 |
| December 10, 2025 | 868.6 | 867.9 | 867.9 | 869 | 865.6 | 518 |
| December 09, 2025 | 869.6 | 871.2 | 871.2 | 871.4 | 868.5 | 120 |
| December 08, 2025 | 867.5 | 870.2 | 870.2 | 870.2 | 866.6 | 380 |
| December 05, 2025 | 880.6 | 884.8 | 884.8 | 884.8 | 880 | 80 |
| December 04, 2025 | 874.4 | 877 | 877 | 877 | 873.5 | 133 |
| December 03, 2025 | 871.3 | 870.2 | 870.2 | 874.5 | 870.2 | 368 |
| December 02, 2025 | 883.8 | 880.4 | 880.4 | 884.2 | 880.4 | 127 |
| December 01, 2025 | 888.7 | 891.6 | 891.6 | 891.6 | 888 | 195 |
| November 28, 2025 | 892.4 | 899.6 | 899.6 | 900.1 | 892.4 | 18 |
| November 27, 2025 | 891.9 | 894.7 | 894.7 | 895.3 | 891.9 | 2 |
| November 26, 2025 | 894.2 | 895.2 | 895.2 | 897.2 | 894.2 | 240 |
| November 25, 2025 | 891.8 | 888.2 | 888.2 | 891.8 | 886.5 | 394 |
| November 24, 2025 | 894.3 | 893.3 | 893.3 | 894.4 | 890 | 50 |