413.65
+2.9(+0.71%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 412.5 | 413.65 | 413.65 | 413.65 | 412 | 4 |
| February 19, 2026 | 413.15 | 410.75 | 410.75 | 413.15 | 410.75 | 3 |
| February 18, 2026 | 410.7 | 412.65 | 412.65 | 412.9 | 410.7 | 3 |
| February 17, 2026 | 409.1 | 411.05 | 411.05 | 411.05 | 409.1 | 5 |
| February 16, 2026 | 410.3 | 409.3 | 409.3 | 410.3 | 408.7 | 29 |
| February 13, 2026 | 406.55 | 408.5 | 408.5 | 408.5 | 406.35 | 48 |
| February 12, 2026 | 410.6 | 405.7 | 405.7 | 410.6 | 405.7 | 6 |
| February 11, 2026 | 406.7 | 408.5 | 408.5 | 409.3 | 406.7 | 4 |
| February 10, 2026 | 404.25 | 406.95 | 406.95 | 406.95 | 404.25 | 26 |
| February 09, 2026 | 406.4 | 404.4 | 404.4 | 406.4 | 404.2 | 26 |
| February 06, 2026 | 400.65 | 404.1 | 404.1 | 404.1 | 400.65 | 2 |
| February 05, 2026 | 405.45 | 401.8 | 401.8 | 405.45 | 401.8 | 15 |
| February 04, 2026 | 402.55 | 407.1 | 407.1 | 409 | 402.55 | 2 |
| February 03, 2026 | 411.15 | 407.8 | 407.8 | 411.15 | 407.4 | 9 |
| February 02, 2026 | 404.45 | 409.75 | 409.75 | 409.75 | 404.45 | 71 |
| January 30, 2026 | 402.7 | 404.8 | 404.8 | 405.25 | 402.7 | 5 |
| January 29, 2026 | 402.9 | 403 | 403 | 404.5 | 402.9 | 5 |
| January 28, 2026 | 404.4 | 401.7 | 401.7 | 404.4 | 401.55 | 5 |
| January 27, 2026 | 404.7 | 404.8 | 404.8 | 405.4 | 404.7 | 2 |
| January 26, 2026 | 402.65 | 403.25 | 403.25 | 403.25 | 402.65 | 5 |
| January 23, 2026 | 403.15 | 402.65 | 402.65 | 403.15 | 401.4 | 23 |
| January 22, 2026 | 403.8 | 402.45 | 402.45 | 403.8 | 402.15 | 112 |
| January 21, 2026 | 398.1 | 398.75 | 398.75 | 398.75 | 397.15 | 112 |
| January 20, 2026 | 398.1 | 399.85 | 399.85 | 399.85 | 396.6 | 126 |
| January 19, 2026 | 400.75 | 400.85 | 400.85 | 400.85 | 400.15 | 108 |
| January 16, 2026 | 404.7 | 406.5 | 406.5 | 406.5 | 404.7 | 18 |
| January 15, 2026 | 404.35 | 404.45 | 404.45 | 404.7 | 404.35 | 18 |
| January 14, 2026 | 402.1 | 402.4 | 402.4 | 403.1 | 402.1 | 1 |
| January 13, 2026 | 403.45 | 401.55 | 401.55 | 403.45 | 401.55 | 39 |
| January 12, 2026 | 401.7 | 403.3 | 403.3 | 403.4 | 401.7 | 39 |
| January 09, 2026 | 400.05 | 402.65 | 402.65 | 402.65 | 400.05 | 68 |
| January 08, 2026 | 400.05 | 399.85 | 399.85 | 400.05 | 398.85 | 31 |
| January 07, 2026 | 402.15 | 401.35 | 401.35 | 402.15 | 401.35 | 31 |
| January 06, 2026 | 398.8 | 400.8 | 400.8 | 400.8 | 398.8 | 30 |
| January 05, 2026 | 392.15 | 396.85 | 396.85 | 396.85 | 392.05 | 2,899 |
| January 02, 2026 | 393.9 | 392.85 | 392.85 | 393.9 | 391.7 | 4,060 |
| December 30, 2025 | 390.8 | 392.35 | 392.35 | 392.7 | 390.8 | 106 |
| December 29, 2025 | 390.4 | 391.3 | 391.3 | 391.55 | 390.4 | 75 |
| December 23, 2025 | 389.7 | 390.8 | 390.8 | 391.25 | 389.7 | 193 |
| December 22, 2025 | 387.7 | 387.6 | 387.6 | 387.7 | 387.35 | 2 |
| December 19, 2025 | 386.25 | 388.2 | 388.2 | 388.2 | 385.8 | 4 |
| December 18, 2025 | 382.35 | 386.1 | 386.1 | 386.1 | 382.35 | 51 |
| December 17, 2025 | 382.3 | 382.7 | 382.7 | 383.55 | 382.3 | 25 |
| December 16, 2025 | 382.9 | 382.95 | 382.95 | 382.95 | 382.9 | 27 |
| December 15, 2025 | 382.6 | 383.5 | 383.5 | 384.2 | 382.6 | 27 |
| December 12, 2025 | 383.15 | 381 | 381 | 383.45 | 381 | 4 |
| December 11, 2025 | 380.65 | 383.1 | 383.1 | 383.1 | 380.65 | 5 |
| December 10, 2025 | 378.3 | 381.15 | 381.15 | 381.15 | 378.3 | 5 |
| December 09, 2025 | 381.65 | 381.55 | 381.55 | 381.65 | 380.55 | 127 |
| December 08, 2025 | 381.4 | 380.65 | 380.65 | 381.4 | 379.6 | 729 |
| December 05, 2025 | 381.75 | 381.8 | 381.8 | 382.7 | 381.75 | 2 |
| December 04, 2025 | 380.25 | 381.5 | 381.5 | 381.6 | 380.25 | 3 |
| December 03, 2025 | 379.75 | 379.95 | 379.95 | 380.1 | 379.75 | 3 |
| December 02, 2025 | 380.3 | 380.5 | 380.5 | 381.1 | 380.2 | 44 |
| December 01, 2025 | 381.2 | 382.15 | 382.15 | 382.15 | 381.2 | 46 |
| November 28, 2025 | 381.85 | 382.85 | 382.85 | 382.85 | 381.85 | 2 |
| November 27, 2025 | 379.9 | 381.6 | 381.6 | 381.6 | 379.9 | 1 |
| November 26, 2025 | 376.4 | 380.25 | 380.25 | 380.25 | 376.4 | 1 |
| November 25, 2025 | 372.5 | 376.1 | 376.1 | 376.1 | 372.05 | 16 |
| November 24, 2025 | 373.75 | 371.85 | 371.85 | 374.65 | 371.2 | 16 |