565.75
+15(+2.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 553 | 565.75 | 565.75 | 571 | 550.5 | 185 |
| February 19, 2026 | 563 | 550.75 | 550.75 | 563 | 550 | 47 |
| February 18, 2026 | 559 | 569 | 569 | 570 | 559 | 348 |
| February 17, 2026 | 534 | 550.5 | 550.5 | 550.5 | 534 | 19 |
| February 16, 2026 | 552 | 538.5 | 538.5 | 552 | 538.5 | 103 |
| February 13, 2026 | 538.5 | 544.25 | 544.25 | 546 | 538.5 | 370 |
| February 12, 2026 | 558 | 539 | 539 | 566 | 539 | 390 |
| February 11, 2026 | 549.5 | 543.25 | 543.25 | 549.5 | 540.5 | 40 |
| February 10, 2026 | 551 | 552 | 552 | 555.5 | 548.5 | 114 |
| February 09, 2026 | 540.5 | 551.25 | 551.25 | 551.25 | 540.5 | 64 |
| February 06, 2026 | 519.5 | 533.5 | 533.5 | 533.5 | 517 | 1,602 |
| February 05, 2026 | 524 | 516 | 516 | 525 | 505.5 | 229 |
| February 04, 2026 | 539.5 | 529.75 | 529.75 | 539.5 | 528.5 | 175 |
| February 03, 2026 | 550.5 | 538 | 538 | 558.5 | 536 | 302 |
| February 02, 2026 | 513 | 538.5 | 538.5 | 541 | 512 | 392 |
| January 30, 2026 | 510 | 522 | 522 | 525.5 | 510 | 265 |
| January 29, 2026 | 530.5 | 508 | 508 | 530.5 | 506.5 | 695 |
| January 28, 2026 | 548 | 543.75 | 543.75 | 548 | 538 | 71 |
| January 27, 2026 | 555 | 548 | 548 | 555 | 548 | 75 |
| January 26, 2026 | 542.5 | 551 | 551 | 553.5 | 542.5 | 41 |
| January 23, 2026 | 543.5 | 545 | 545 | 548.5 | 542.5 | 184 |
| January 22, 2026 | 549 | 546.75 | 546.75 | 550.5 | 542 | 343 |
| January 21, 2026 | 534 | 527.25 | 527.25 | 534 | 514 | 496 |
| January 20, 2026 | 543.5 | 535 | 535 | 543.5 | 524.5 | 226 |
| January 19, 2026 | 552 | 552.5 | 552.5 | 558.5 | 550.5 | 722 |
| January 16, 2026 | 575 | 575.5 | 575.5 | 575.5 | 574 | 63 |
| January 15, 2026 | 575 | 581.25 | 581.25 | 581.25 | 574.5 | 40 |
| January 14, 2026 | 586 | 576.5 | 576.5 | 586 | 576.5 | 117 |
| January 13, 2026 | 583.5 | 584.5 | 584.5 | 584.5 | 583 | 36 |
| January 12, 2026 | 575 | 583.5 | 583.5 | 584 | 575 | 104 |
| January 09, 2026 | 566 | 573.5 | 573.5 | 575 | 564.5 | 663 |
| January 08, 2026 | 569 | 565.5 | 565.5 | 570 | 560.5 | 941 |
| January 07, 2026 | 556.5 | 563.5 | 563.5 | 563.5 | 556.5 | 243 |
| January 06, 2026 | 550 | 550.25 | 550.25 | 554.5 | 549.5 | 111 |
| January 05, 2026 | 538 | 548 | 548 | 548 | 537 | 154 |
| January 02, 2026 | 534 | 526.5 | 526.5 | 534 | 525 | 2,087 |
| December 31, 2025 | 511.5 | 523.5 | 523.5 | 523.5 | 511.5 | 32 |
| December 30, 2025 | 516 | 533 | 533 | 534 | 516 | 275 |
| December 29, 2025 | 519.5 | 517 | 517 | 519.5 | 513 | 21 |
| December 24, 2025 | 515.5 | 517.75 | 517.75 | 517.75 | 515.5 | 1 |
| December 23, 2025 | 513 | 515.5 | 515.5 | 515.5 | 513 | 238 |
| December 22, 2025 | 513.5 | 513.75 | 513.75 | 513.75 | 508 | 96 |
| December 19, 2025 | 507 | 513.5 | 513.5 | 513.5 | 507 | 834 |
| December 18, 2025 | 492.2 | 507.5 | 507.5 | 507.5 | 492.2 | 27 |
| December 17, 2025 | 499.8 | 493 | 493 | 499.8 | 493 | 48 |
| December 16, 2025 | 503 | 501 | 501 | 507 | 496 | 61 |
| December 15, 2025 | 512 | 511.75 | 511.75 | 512 | 508 | 127 |
| December 12, 2025 | 518.5 | 508.5 | 508.5 | 519 | 508.5 | 531 |
| December 11, 2025 | 503 | 513.5 | 513.5 | 517 | 500 | 591 |
| December 10, 2025 | 504.5 | 500 | 500 | 504.5 | 498 | 322 |
| December 09, 2025 | 501 | 506.75 | 506.75 | 506.75 | 501 | 286 |
| December 08, 2025 | 501 | 499.85 | 499.85 | 503 | 497 | 682 |
| December 05, 2025 | 493.4 | 498.8 | 498.8 | 504.5 | 493.4 | 559 |
| December 04, 2025 | 487.4 | 490.2 | 490.2 | 491.8 | 487.2 | 1,638 |
| December 03, 2025 | 486 | 477.7 | 477.7 | 486 | 477.7 | 544 |
| December 02, 2025 | 478.98 | 479.5 | 479.5 | 483.8 | 478.98 | 22 |
| December 01, 2025 | 481 | 472.9 | 472.9 | 481 | 467 | 1,029 |
| November 28, 2025 | 483 | 487.7 | 487.7 | 488.2 | 483 | 142 |
| November 27, 2025 | 481.8 | 484.1 | 484.1 | 487.6 | 481.8 | 349 |
| November 26, 2025 | 473.2 | 480.1 | 480.1 | 480.8 | 466.8 | 3,109 |