420.25
+4.35(+1.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 416.65 | 420.25 | 420.25 | 420.25 | 409.55 | 1,093 |
| February 19, 2026 | 407.2 | 415.9 | 415.9 | 418.9 | 403.75 | 895 |
| February 18, 2026 | 391.9 | 405.25 | 405.25 | 411.25 | 390.75 | 1,379 |
| February 17, 2026 | 386.75 | 398.35 | 398.35 | 398.85 | 382.75 | 2,553 |
| February 16, 2026 | 389.25 | 386.9 | 386.9 | 390.95 | 383.35 | 547 |
| February 13, 2026 | 375.7 | 378.2 | 378.2 | 387.3 | 374.5 | 2,218 |
| February 12, 2026 | 413.2 | 371.25 | 371.25 | 415.3 | 371.25 | 2,161 |
| February 11, 2026 | 402.1 | 408.35 | 408.35 | 421 | 398.05 | 3,425 |
| February 10, 2026 | 350.95 | 405.05 | 405.05 | 415.45 | 349 | 15,100 |
| February 09, 2026 | 360.3 | 352.75 | 352.75 | 360.9 | 345.15 | 2,992 |
| February 06, 2026 | 349.85 | 357.95 | 357.95 | 359.85 | 346.7 | 1,525 |
| February 05, 2026 | 374.05 | 357.2 | 357.2 | 383.8 | 354.65 | 4,347 |
| February 04, 2026 | 402.55 | 382 | 382 | 402.55 | 381.15 | 2,122 |
| February 03, 2026 | 432.35 | 405.4 | 405.4 | 433.5 | 405.1 | 946 |
| February 02, 2026 | 417.4 | 432 | 432 | 432 | 413.9 | 979 |
| January 30, 2026 | 424.8 | 423.05 | 423.05 | 431.1 | 421.85 | 811 |
| January 29, 2026 | 428.5 | 416.9 | 416.9 | 428.5 | 413.05 | 705 |
| January 28, 2026 | 427.95 | 428.95 | 428.95 | 434.5 | 425.65 | 290 |
| January 27, 2026 | 434.4 | 428.55 | 428.55 | 434.4 | 428.35 | 384 |
| January 26, 2026 | 433.6 | 433.7 | 433.7 | 437 | 429.95 | 691 |
| January 23, 2026 | 432.7 | 437 | 437 | 438.6 | 430.7 | 538 |
| January 22, 2026 | 432.35 | 421.45 | 421.45 | 440 | 421.1 | 932 |
| January 21, 2026 | 434.1 | 432.35 | 432.35 | 436.25 | 429 | 620 |
| January 20, 2026 | 427.3 | 436.85 | 436.85 | 437.75 | 423.6 | 651 |
| January 19, 2026 | 426.15 | 428.8 | 428.8 | 433.45 | 426 | 437 |
| January 16, 2026 | 441.3 | 434.95 | 434.95 | 441.95 | 432.5 | 836 |
| January 15, 2026 | 453.95 | 441.2 | 441.2 | 471.5 | 441.2 | 1,602 |
| January 14, 2026 | 458.4 | 450.4 | 450.4 | 460.55 | 450 | 878 |
| January 13, 2026 | 454.9 | 458.9 | 458.9 | 460.95 | 453.05 | 801 |
| January 12, 2026 | 459.95 | 455.65 | 455.65 | 462.2 | 455.65 | 731 |
| January 09, 2026 | 474.2 | 467.85 | 467.85 | 478.45 | 467.85 | 240 |
| January 08, 2026 | 488.55 | 474.7 | 474.7 | 488.8 | 469.1 | 557 |
| January 07, 2026 | 491.05 | 491.85 | 491.85 | 495.45 | 487.2 | 377 |
| January 06, 2026 | 509.6 | 490.9 | 490.9 | 509.6 | 490.9 | 637 |
| January 05, 2026 | 490.75 | 512.9 | 512.9 | 513.6 | 489.4 | 655 |
| January 02, 2026 | 496.75 | 490.85 | 490.85 | 497.9 | 487 | 1,151 |
| December 30, 2025 | 495.25 | 495.2 | 495.2 | 495.25 | 491.25 | 174 |
| December 29, 2025 | 492.9 | 493.9 | 493.9 | 496.1 | 492.6 | 664 |
| December 23, 2025 | 493.85 | 492.65 | 491.8 | 494.5 | 489.95 | 219 |
| December 22, 2025 | 498.35 | 494.1 | 494.1 | 499.55 | 490.5 | 209 |
| December 19, 2025 | 483.1 | 496.5 | 496.5 | 497.1 | 480.65 | 539 |
| December 18, 2025 | 489.75 | 484.6 | 484.6 | 491.1 | 482.35 | 849 |
| December 17, 2025 | 494 | 484.15 | 484.15 | 501.7 | 482.65 | 826 |
| December 16, 2025 | 486.9 | 487.6 | 487.6 | 490.85 | 484.05 | 911 |
| December 15, 2025 | 510.4 | 493 | 493 | 513.8 | 491.6 | 1,769 |
| December 12, 2025 | 511.3 | 511.4 | 511.4 | 515.6 | 506.8 | 567 |
| December 11, 2025 | 517 | 512 | 512 | 522.5 | 511.6 | 623 |
| December 10, 2025 | 507.8 | 520.2 | 520.2 | 520.2 | 504.5 | 506 |
| December 09, 2025 | 489.7 | 504.5 | 504.5 | 508.9 | 487.25 | 1,190 |
| December 08, 2025 | 486.95 | 477.3 | 477.3 | 487.8 | 472.8 | 840 |
| December 05, 2025 | 483.3 | 486.4 | 486.4 | 493.35 | 478.6 | 1,133 |
| December 04, 2025 | 476.85 | 475.1 | 475.1 | 479.8 | 472.5 | 1,124 |
| December 03, 2025 | 493.3 | 483.8 | 483.8 | 495.15 | 483.4 | 868 |
| December 02, 2025 | 495.3 | 496.55 | 496.55 | 501.2 | 494.2 | 854 |
| December 01, 2025 | 512.3 | 502.4 | 502.4 | 515.1 | 500.5 | 811 |
| November 28, 2025 | 514.8 | 517.3 | 517.3 | 518.9 | 511.8 | 281 |
| November 27, 2025 | 509.8 | 515.9 | 515.9 | 519.4 | 507.2 | 175 |
| November 26, 2025 | 509.6 | 511.9 | 511.9 | 518.1 | 506.1 | 739 |
| November 25, 2025 | 509.7 | 512.9 | 512.9 | 528.5 | 506.1 | 1,876 |
| November 24, 2025 | 511.1 | 499.4 | 499.4 | 511.2 | 494.95 | 1,081 |