551.00
-9(-1.61%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 575 | 551 | 551 | 575 | 531 | 197 |
| February 19, 2026 | 584 | 560 | 560 | 584 | 526 | 142 |
| February 18, 2026 | 548 | 615 | 615 | 618 | 548 | 206 |
| February 17, 2026 | 500 | 494.5 | 494.5 | 500 | 474 | 164 |
| February 16, 2026 | 547 | 510.5 | 510.5 | 547 | 505 | 87 |
| February 13, 2026 | 484 | 509 | 509 | 515 | 469.5 | 488 |
| February 12, 2026 | 570 | 556 | 556 | 596 | 555 | 254 |
| February 11, 2026 | 596 | 568 | 568 | 610 | 568 | 64 |
| February 10, 2026 | 688 | 653 | 653 | 721 | 653 | 335 |
| February 09, 2026 | 617 | 642 | 642 | 642 | 603 | 222 |
| February 06, 2026 | 508 | 597 | 597 | 597 | 504 | 215 |
| February 05, 2026 | 663 | 559.5 | 559.5 | 673 | 559.5 | 246 |
| February 04, 2026 | 996 | 718 | 718 | 1,006 | 718 | 310 |
| February 03, 2026 | 1,134 | 986 | 986 | 1,140 | 986 | 267 |
| February 02, 2026 | 758 | 880 | 880 | 889 | 758 | 267 |
| January 30, 2026 | 854 | 844 | 844 | 870 | 841 | 43 |
| January 29, 2026 | 1,060 | 1,032 | 1,032 | 1,062 | 1,028 | 93 |
| January 28, 2026 | 1,192.6 | 1,127 | 1,127 | 1,192.6 | 1,108 | 13 |
| January 27, 2026 | 1,244 | 1,222 | 1,222 | 1,246 | 1,218 | 33 |
| January 26, 2026 | 1,270 | 1,281 | 1,281 | 1,281 | 1,240 | 34 |
| January 23, 2026 | 1,218 | 1,313 | 1,313 | 1,313 | 1,208 | 91 |
| January 22, 2026 | 1,262 | 1,236 | 1,236 | 1,290 | 1,236 | 55 |
| January 21, 2026 | 1,314 | 1,246 | 1,246 | 1,314 | 1,240 | 40 |
| January 20, 2026 | 1,230 | 1,252 | 1,252 | 1,278 | 1,212 | 62 |
| January 19, 2026 | 1,246 | 1,288 | 1,288 | 1,306 | 1,246 | 27 |
| January 16, 2026 | 1,572 | 1,438 | 1,438 | 1,572 | 1,422 | 22 |
| January 15, 2026 | 1,540 | 1,544 | 1,544 | 1,594 | 1,540 | 77 |
| January 14, 2026 | 1,536 | 1,465 | 1,465 | 1,536 | 1,448 | 12 |
| January 13, 2026 | 1,562 | 1,549 | 1,549 | 1,562 | 1,498 | 16 |
| January 12, 2026 | 1,462 | 1,539 | 1,539 | 1,539 | 1,430 | 51 |
| January 09, 2026 | 1,512 | 1,519 | 1,519 | 1,532 | 1,508 | 14 |
| January 08, 2026 | 1,698 | 1,566 | 1,566 | 1,752 | 1,566 | 245 |
| January 07, 2026 | 1,572 | 1,665 | 1,665 | 1,665 | 1,548 | 39 |
| January 06, 2026 | 1,450 | 1,508 | 1,508 | 1,508 | 1,424 | 28 |
| January 05, 2026 | 1,464 | 1,468 | 1,468 | 1,468 | 1,434 | 159 |
| January 02, 2026 | 1,652 | 1,650 | 1,650 | 1,654 | 1,650 | 70 |
| December 31, 2025 | 1,616 | 1,620 | 1,620 | 1,620 | 1,616 | 2 |
| December 30, 2025 | 1,728 | 1,742 | 1,742 | 1,742 | 1,716 | 18 |
| December 29, 2025 | 1,806 | 1,791 | 1,791 | 1,810 | 1,720 | 62 |
| December 24, 2025 | 2,015 | 2,012.5 | 2,012.5 | 2,015 | 1,998 | 6 |
| December 23, 2025 | 2,005 | 2,025 | 2,025 | 2,025 | 1,970 | 6 |
| December 22, 2025 | 2,060 | 2,035 | 2,035 | 2,170 | 2,035 | 26 |
| December 19, 2025 | 1,846 | 1,960 | 1,960 | 1,960 | 1,834 | 48 |
| December 18, 2025 | 1,634 | 1,714 | 1,714 | 1,714 | 1,632 | 63 |
| December 17, 2025 | 1,880 | 1,744 | 1,744 | 1,926 | 1,744 | 93 |
| December 16, 2025 | 1,716 | 1,786 | 1,786 | 1,856 | 1,716 | 54 |
| December 15, 2025 | 1,752 | 1,866 | 1,866 | 1,866 | 1,752 | 22 |
| December 12, 2025 | 1,880 | 1,651 | 1,718 | 1,880 | 1,630 | 58 |
| December 11, 2025 | 1,806 | 1,770 | 1,770 | 1,870 | 1,750 | 37 |
| December 10, 2025 | 1,834 | 1,903 | 1,903 | 1,903 | 1,834 | 5 |
| December 09, 2025 | 1,700 | 1,754 | 1,754 | 1,754 | 1,700 | 3 |
| December 08, 2025 | 1,754 | 1,796 | 1,796 | 1,796 | 1,752 | 2 |
| December 05, 2025 | 1,662 | 1,678 | 1,678 | 1,714 | 1,632 | 22 |
| December 04, 2025 | 1,586 | 1,625 | 1,625 | 1,630 | 1,572 | 149 |
| December 03, 2025 | 1,488 | 1,518 | 1,518 | 1,518 | 1,450 | 4 |
| December 02, 2025 | 1,366 | 1,459 | 1,459 | 1,576 | 1,362 | 28 |
| December 01, 2025 | 1,358 | 1,379 | 1,379 | 1,392 | 1,300 | 24 |
| November 28, 2025 | 1,400 | 1,385 | 1,385 | 1,408 | 1,354 | 27 |
| November 27, 2025 | 1,346 | 1,336 | 1,336 | 1,346 | 1,336 | 1 |
| November 26, 2025 | 1,342 | 1,368 | 1,368 | 1,378 | 1,324 | 76 |