242.50
+1.2(+0.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 242.05 | 242.5 | 242.5 | 242.9 | 239.7 | 5,981 |
| February 19, 2026 | 241.95 | 241.3 | 241.3 | 242.25 | 240.3 | 3,292 |
| February 18, 2026 | 239.7 | 242.25 | 242.25 | 242.25 | 239.15 | 3,263 |
| February 17, 2026 | 238.15 | 238.4 | 238.4 | 238.95 | 236.4 | 5,363 |
| February 16, 2026 | 238.85 | 237.75 | 237.75 | 239.45 | 237.5 | 3,299 |
| February 13, 2026 | 238.05 | 238.7 | 238.7 | 239.2 | 236.8 | 11,746 |
| February 12, 2026 | 243.5 | 239 | 239 | 243.7 | 238.45 | 1,571 |
| February 11, 2026 | 241.6 | 241.8 | 241.8 | 244.45 | 240.55 | 5,256 |
| February 10, 2026 | 242.45 | 242.75 | 242.75 | 243.55 | 241.75 | 2,973 |
| February 09, 2026 | 242.05 | 242.9 | 242.9 | 242.9 | 238.95 | 3,723 |
| February 06, 2026 | 236.95 | 241.5 | 241.5 | 241.5 | 236.8 | 6,252 |
| February 05, 2026 | 241.85 | 239.5 | 239.5 | 242.45 | 237 | 5,389 |
| February 04, 2026 | 245.1 | 242.05 | 242.05 | 245.6 | 241.95 | 7,823 |
| February 03, 2026 | 250.65 | 246 | 246 | 250.85 | 245.8 | 2,783 |
| February 02, 2026 | 243.7 | 249.75 | 249.75 | 249.75 | 243.55 | 10,036 |
| January 30, 2026 | 245.4 | 247.4 | 247.4 | 248.05 | 245.2 | 7,197 |
| January 29, 2026 | 249.4 | 245.05 | 245.05 | 249.75 | 243.6 | 4,870 |
| January 28, 2026 | 249.8 | 249.45 | 249.45 | 250.15 | 249.1 | 4,112 |
| January 27, 2026 | 249.3 | 247.75 | 247.75 | 249.5 | 247.15 | 2,816 |
| January 26, 2026 | 246.9 | 248 | 248 | 248 | 245.3 | 1,528 |
| January 23, 2026 | 248.9 | 249.15 | 249.15 | 250.1 | 247.6 | 2,689 |
| January 22, 2026 | 249.2 | 248.45 | 248.45 | 250.15 | 247.9 | 6,373 |
| January 21, 2026 | 244.6 | 246.65 | 246.65 | 247.5 | 242.75 | 4,153 |
| January 20, 2026 | 245.6 | 246.2 | 246.2 | 246.2 | 243.35 | 8,065 |
| January 19, 2026 | 248 | 247.3 | 247.3 | 248.5 | 246.65 | 3,852 |
| January 16, 2026 | 253.05 | 252.15 | 252.15 | 253.1 | 251.2 | 7,686 |
| January 15, 2026 | 251.15 | 253.5 | 253.5 | 253.95 | 251.1 | 4,552 |
| January 14, 2026 | 252.45 | 248.95 | 248.95 | 252.55 | 248.35 | 3,984 |
| January 13, 2026 | 252.4 | 253.25 | 253.25 | 253.6 | 251.95 | 2,215 |
| January 12, 2026 | 250.35 | 252.45 | 252.45 | 252.45 | 249.25 | 2,382 |
| January 09, 2026 | 250.4 | 252.45 | 252.45 | 252.8 | 250.4 | 2,315 |
| January 08, 2026 | 250.5 | 249.55 | 249.55 | 251.4 | 249.4 | 3,950 |
| January 07, 2026 | 250.6 | 251.85 | 251.85 | 252 | 249.85 | 2,924 |
| January 06, 2026 | 248.1 | 249.6 | 249.6 | 250.35 | 247.55 | 3,589 |
| January 05, 2026 | 247.55 | 248.7 | 248.7 | 249.35 | 247.5 | 6,821 |
| January 02, 2026 | 248.2 | 245.45 | 245.45 | 249.45 | 244.9 | 12,245 |
| December 30, 2025 | 247.85 | 248.15 | 248.15 | 248.25 | 247.6 | 4,161 |
| December 29, 2025 | 248.2 | 247.9 | 247.9 | 248.65 | 247.15 | 9,612 |
| December 23, 2025 | 247.15 | 247.8 | 247.8 | 247.85 | 246.5 | 1,034 |
| December 22, 2025 | 248.25 | 247.6 | 247.6 | 248.55 | 246.95 | 2,930 |
| December 19, 2025 | 245.4 | 246.95 | 246.95 | 247.15 | 244.65 | 4,499 |
| December 18, 2025 | 241.55 | 245.1 | 245.1 | 245.2 | 241.55 | 2,784 |
| December 17, 2025 | 245.6 | 240.6 | 240.6 | 246.55 | 240.6 | 9,902 |
| December 16, 2025 | 242.1 | 243.65 | 243.65 | 243.7 | 242 | 3,268 |
| December 15, 2025 | 246.05 | 244.65 | 244.65 | 247.05 | 243.6 | 7,848 |
| December 12, 2025 | 249.95 | 245.2 | 245.2 | 250 | 244.85 | 1,945 |
| December 11, 2025 | 249.15 | 249.85 | 249.85 | 250.5 | 247.25 | 7,695 |
| December 10, 2025 | 252.3 | 251.45 | 251.45 | 252.45 | 250.6 | 783 |
| December 09, 2025 | 252.25 | 252.25 | 252.25 | 252.25 | 250.9 | 3,717 |
| December 08, 2025 | 252.7 | 251.2 | 251.2 | 253.3 | 251.2 | 7,944 |
| December 05, 2025 | 251.85 | 252.05 | 252.05 | 253.4 | 250.95 | 3,757 |
| December 04, 2025 | 250.9 | 250.5 | 250.5 | 251.45 | 249.65 | 3,736 |
| December 03, 2025 | 251.45 | 250.55 | 250.55 | 251.55 | 248.6 | 8,654 |
| December 02, 2025 | 249.1 | 250.35 | 250.35 | 252.3 | 249 | 6,917 |
| December 01, 2025 | 248.45 | 249.2 | 249.2 | 249.2 | 246.9 | 8,357 |
| November 28, 2025 | 249.9 | 249.9 | 249.9 | 250.8 | 249.5 | 9,121 |
| November 27, 2025 | 248.95 | 248.8 | 248.8 | 249.3 | 248.7 | 9,275 |
| November 26, 2025 | 248.15 | 249.15 | 249.15 | 249.15 | 247.55 | 9,697 |
| November 25, 2025 | 246.45 | 245.1 | 245.1 | 246.55 | 242.6 | 5,231 |
| November 24, 2025 | 242.1 | 245.75 | 245.75 | 246 | 240.9 | 3,615 |