139.01
+2.25(+1.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 137.21 | 138.38 | 138.38 | 138.38 | 136.4 | 167,037 |
| February 19, 2026 | 136.38 | 136.64 | 136.64 | 137.22 | 135.82 | 83,336 |
| February 18, 2026 | 133.88 | 136.09 | 136.09 | 136.22 | 133.4 | 164,299 |
| February 17, 2026 | 133.72 | 132.54 | 132.54 | 134.33 | 131.51 | 182,048 |
| February 16, 2026 | 135.76 | 135.32 | 135.32 | 135.95 | 134.82 | 63,683 |
| February 13, 2026 | 135 | 135.83 | 135.83 | 136.29 | 133.77 | 323,184 |
| February 12, 2026 | 137.22 | 133.71 | 133.71 | 137.5 | 132.2 | 213,737 |
| February 11, 2026 | 136.5 | 137.31 | 137.31 | 138.1 | 136.14 | 294,165 |
| February 10, 2026 | 136.01 | 135.51 | 135.51 | 136.89 | 135.01 | 141,345 |
| February 09, 2026 | 136.06 | 137.08 | 137.08 | 137.18 | 135.1 | 180,829 |
| February 06, 2026 | 131.99 | 134.27 | 134.27 | 135.01 | 131.72 | 246,579 |
| February 05, 2026 | 134.06 | 132.24 | 132.24 | 134.58 | 130.86 | 322,449 |
| February 04, 2026 | 138.19 | 134.11 | 134.11 | 138.28 | 133.27 | 641,166 |
| February 03, 2026 | 134.35 | 135.65 | 135.65 | 135.7 | 133.04 | 490,277 |
| February 02, 2026 | 125.52 | 127.06 | 127.06 | 130.58 | 124.96 | 969,913 |
| January 30, 2026 | 138.4 | 134.41 | 134.41 | 139.21 | 133.35 | 997,307 |
| January 29, 2026 | 148.66 | 141.69 | 141.69 | 149.11 | 137.61 | 1.02M |
| January 28, 2026 | 141.79 | 142.36 | 142.36 | 142.5 | 140.65 | 514,222 |
| January 27, 2026 | 137.85 | 136.64 | 136.64 | 138.03 | 135.78 | 372,412 |
| January 26, 2026 | 138.23 | 137.36 | 137.36 | 138.46 | 137.22 | 497,536 |
| January 23, 2026 | 135.57 | 136.24 | 136.24 | 136.38 | 134.21 | 519,153 |
| January 22, 2026 | 132.95 | 133.56 | 133.56 | 133.6 | 132.13 | 437,678 |
| January 21, 2026 | 133.42 | 133.06 | 133.06 | 133.95 | 132.29 | 568,745 |
| January 20, 2026 | 129.84 | 130.04 | 130.04 | 130.25 | 129.16 | 375,127 |
| January 19, 2026 | 129.29 | 129.03 | 129.03 | 129.35 | 128.88 | 279,139 |
| January 16, 2026 | 37.75 | 127.38 | 127.38 | 127.38 | 37.65 | 49,772 |
| January 15, 2026 | 127.19 | 127.69 | 127.69 | 128.14 | 126.94 | 289,488 |
| January 14, 2026 | 37.75 | 127.77 | 127.77 | 127.77 | 37.65 | 49,772 |
| January 13, 2026 | 126.42 | 127.14 | 127.14 | 127.73 | 126.2 | 299,439 |
| January 12, 2026 | 126.12 | 126.29 | 126.29 | 127.53 | 126.05 | 315,600 |
| January 09, 2026 | 123.42 | 124.42 | 124.42 | 124.82 | 123.12 | 258,256 |
| January 08, 2026 | 121.93 | 123.65 | 123.65 | 123.65 | 121.45 | 211,855 |
| January 07, 2026 | 122.91 | 122.96 | 122.96 | 123.17 | 121.77 | 225,962 |
| January 06, 2026 | 122.33 | 123.55 | 123.55 | 123.55 | 122 | 233,597 |
| January 05, 2026 | 121.79 | 121.94 | 121.94 | 122.55 | 121.26 | 264,207 |
| January 02, 2026 | 120.13 | 119.12 | 119.12 | 120.73 | 118.18 | 257,865 |
| December 30, 2025 | 119.29 | 120.37 | 120.37 | 120.37 | 118.84 | 106,807 |
| December 29, 2025 | 122.15 | 118.14 | 118.14 | 122.5 | 117.34 | 565,025 |
| December 23, 2025 | 122.45 | 122.6 | 122.6 | 122.6 | 120.99 | 317,866 |
| December 22, 2025 | 120.97 | 121.37 | 121.37 | 121.38 | 120.62 | 272,666 |
| December 19, 2025 | 118.65 | 119.28 | 119.28 | 119.5 | 118.38 | 126,318 |
| December 18, 2025 | 118.49 | 118.86 | 118.86 | 119.78 | 118.05 | 295,369 |
| December 17, 2025 | 118.55 | 118.81 | 118.81 | 119.04 | 118.21 | 328,497 |
| December 16, 2025 | 117.27 | 117.59 | 117.59 | 118.17 | 116.88 | 334,332 |
| December 15, 2025 | 119.03 | 117.38 | 117.38 | 119.18 | 117.35 | 284,352 |
| December 12, 2025 | 117.54 | 117.9 | 117.9 | 119.2 | 117.05 | 1.06M |
| December 11, 2025 | 115.88 | 116.7 | 116.7 | 116.7 | 115.46 | 479,077 |
| December 10, 2025 | 116.13 | 116.57 | 116.57 | 116.57 | 115.7 | 169,890 |
| December 09, 2025 | 115.64 | 116.54 | 116.54 | 116.6 | 115.58 | 248,935 |
| December 08, 2025 | 116.13 | 115.96 | 115.96 | 116.31 | 115.5 | 242,561 |
| December 05, 2025 | 116.51 | 116.47 | 116.47 | 117.5 | 116.12 | 207,897 |
| December 04, 2025 | 115.61 | 116.28 | 116.28 | 116.32 | 115.25 | 274,442 |
| December 03, 2025 | 116.13 | 115.98 | 115.98 | 116.93 | 115.79 | 339,412 |
| December 02, 2025 | 116.67 | 116.17 | 116.17 | 117.07 | 115.4 | 330,712 |
| December 01, 2025 | 117.69 | 117.49 | 117.49 | 117.89 | 116.6 | 517,101 |
| November 28, 2025 | 115.53 | 116.7 | 116.7 | 116.91 | 115.18 | 254,117 |
| November 27, 2025 | 115.4 | 115.18 | 115.18 | 115.57 | 115.1 | 116,397 |
| November 26, 2025 | 115.53 | 115.42 | 115.42 | 116 | 114.89 | 346,393 |
| November 25, 2025 | 115.37 | 115.11 | 115.11 | 115.6 | 114.29 | 338,279 |
| November 24, 2025 | 113.39 | 114.34 | 114.34 | 114.34 | 113.22 | 217,981 |