218.55
+4.7(+2.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 213.45 | 218.55 | 218.55 | 219.4 | 213.4 | 290 |
| February 19, 2026 | 211 | 213.85 | 213.85 | 214.05 | 208.55 | 192 |
| February 18, 2026 | 212.4 | 211.05 | 211.05 | 216.25 | 210.25 | 411 |
| February 17, 2026 | 210.8 | 214.1 | 214.1 | 214.1 | 210.8 | 28 |
| February 16, 2026 | 212.8 | 214 | 214 | 214 | 212.8 | 245 |
| February 13, 2026 | 204.3 | 211.3 | 211.3 | 211.7 | 204.3 | 1,001 |
| February 12, 2026 | 199.25 | 207.3 | 207.3 | 215 | 196.65 | 1,399 |
| February 11, 2026 | 187.9 | 195 | 195 | 195.95 | 187.85 | 3,115 |
| February 10, 2026 | 187.55 | 189.15 | 189.15 | 190.5 | 187.55 | 177 |
| February 09, 2026 | 189 | 188.5 | 188.5 | 190.25 | 186.5 | 217 |
| February 06, 2026 | 176.15 | 188.5 | 188.5 | 188.5 | 176.15 | 89 |
| February 05, 2026 | 175.3 | 177.6 | 177.5 | 178.8 | 174 | 188 |
| February 04, 2026 | 179.45 | 177.3 | 177.2 | 182.55 | 174.3 | 315 |
| February 03, 2026 | 176.3 | 180.1 | 180 | 181.25 | 175.8 | 644 |
| February 02, 2026 | 172.3 | 175.6 | 175.6 | 176.2 | 170.6 | 566 |
| January 30, 2026 | 174.2 | 175.65 | 175.65 | 176.5 | 172.7 | 115 |
| January 29, 2026 | 175.05 | 174.25 | 174.25 | 178.35 | 174 | 267 |
| January 28, 2026 | 179.15 | 176.3 | 176.3 | 181.6 | 174.5 | 508 |
| January 27, 2026 | 181.25 | 178.75 | 178.75 | 183 | 178.55 | 1,044 |
| January 26, 2026 | 180.3 | 181.1 | 181.1 | 181.9 | 178.7 | 294 |
| January 23, 2026 | 185 | 181.65 | 181.65 | 188.1 | 181.55 | 648 |
| January 22, 2026 | 191.45 | 185.8 | 185.8 | 195.75 | 184.1 | 244 |
| January 21, 2026 | 187.4 | 193.1 | 193.1 | 193.9 | 187.25 | 225 |
| January 20, 2026 | 190.7 | 187.7 | 187.7 | 193.6 | 186.65 | 299 |
| January 19, 2026 | 190.35 | 189.4 | 189.4 | 193.05 | 189.2 | 210 |
| January 16, 2026 | 193.1 | 194.55 | 194.55 | 195.75 | 193.1 | 154 |
| January 15, 2026 | 188.55 | 193.8 | 193.8 | 195.75 | 188.55 | 240 |
| January 14, 2026 | 188.05 | 187.35 | 187.35 | 189.9 | 185.9 | 47 |
| January 13, 2026 | 187.95 | 188.35 | 188.35 | 192 | 187.6 | 589 |
| January 12, 2026 | 188.5 | 188.25 | 188.25 | 189.1 | 185.9 | 536 |
| January 09, 2026 | 179.05 | 187.8 | 187.8 | 188.35 | 178.85 | 161 |
| January 08, 2026 | 180.75 | 180.7 | 180.7 | 185.25 | 176.6 | 234 |
| January 07, 2026 | 182.4 | 180.75 | 180.75 | 185.6 | 180.75 | 104 |
| January 06, 2026 | 180.7 | 184.2 | 184.2 | 184.45 | 180.45 | 84 |
| January 05, 2026 | 180 | 181.7 | 181.7 | 184.4 | 180 | 290 |
| January 02, 2026 | 174.25 | 180.15 | 180.15 | 180.15 | 174.25 | 214 |
| December 30, 2025 | 175.9 | 178.35 | 178.15 | 178.35 | 175.9 | 91 |
| December 29, 2025 | 180.3 | 178.45 | 178.45 | 180.55 | 177.6 | 269 |
| December 23, 2025 | 177.5 | 178.1 | 178.1 | 178.4 | 175.6 | 515 |
| December 22, 2025 | 173.5 | 177.05 | 177.05 | 177.15 | 170.95 | 515 |
| December 19, 2025 | 167.85 | 173.4 | 173.4 | 173.75 | 167.85 | 54 |
| December 18, 2025 | 162 | 168.7 | 168.7 | 169.85 | 161.4 | 53 |
| December 17, 2025 | 165.55 | 162.9 | 162.9 | 168.05 | 162.6 | 33 |
| December 16, 2025 | 166.25 | 165.7 | 165.7 | 167.3 | 164.15 | 142 |
| December 15, 2025 | 168.35 | 167.95 | 167.95 | 171.5 | 167.6 | 40 |
| December 12, 2025 | 166.45 | 168.1 | 168.1 | 170 | 166 | 78 |
| December 11, 2025 | 164 | 167.35 | 167.35 | 167.35 | 161.5 | 233 |
| December 10, 2025 | 164 | 165.05 | 165.05 | 165.7 | 163.15 | 185 |
| December 09, 2025 | 165.7 | 164 | 164 | 167.85 | 164 | 341 |
| December 08, 2025 | 163.15 | 166.25 | 166.25 | 167.35 | 163.15 | 261 |
| December 05, 2025 | 167.75 | 163.6 | 163.6 | 170.3 | 162.2 | 296 |
| December 04, 2025 | 166.4 | 168.2 | 168.2 | 168.2 | 166.4 | 109 |
| December 03, 2025 | 168 | 166.75 | 166.75 | 169.5 | 165.25 | 108 |
| December 02, 2025 | 170.55 | 169.1 | 169.1 | 170.6 | 168.45 | 477 |
| December 01, 2025 | 174.8 | 171.65 | 171.65 | 176.35 | 171.65 | 109 |
| November 28, 2025 | 175.35 | 176 | 176 | 178.75 | 175.35 | 118 |
| November 27, 2025 | 177.8 | 175.3 | 175.3 | 177.8 | 175.2 | 58 |
| November 26, 2025 | 176.5 | 176.7 | 176.7 | 178.95 | 176.5 | 439 |
| November 25, 2025 | 172.95 | 175.5 | 175.5 | 176 | 172.95 | 100 |
| November 24, 2025 | 170.7 | 174.3 | 174.3 | 174.3 | 170.05 | 107 |