217.65
-2.8(-1.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 221.15 | 217.65 | 217.65 | 222.1 | 215.5 | 5,411 |
| February 19, 2026 | 224 | 220.45 | 220.45 | 225.8 | 219.55 | 1,310 |
| February 18, 2026 | 220.6 | 220.75 | 220.75 | 221.55 | 218 | 1,188 |
| February 17, 2026 | 222.1 | 219.8 | 219.8 | 227 | 217.1 | 6,815 |
| February 16, 2026 | 224.1 | 223.55 | 223.55 | 225.05 | 222.6 | 2,002 |
| February 13, 2026 | 220.75 | 221.35 | 221.35 | 222.55 | 218.75 | 2,796 |
| February 12, 2026 | 218 | 213.6 | 213.6 | 220.1 | 211.85 | 3,297 |
| February 11, 2026 | 222.8 | 216.8 | 216.8 | 223.35 | 215.85 | 4,177 |
| February 10, 2026 | 224.75 | 225.4 | 225.4 | 226.65 | 221.05 | 8,658 |
| February 09, 2026 | 227.25 | 225.75 | 225.75 | 227.25 | 221.2 | 1,859 |
| February 06, 2026 | 228 | 227.1 | 227.1 | 231.45 | 225.6 | 3,608 |
| February 05, 2026 | 236.35 | 231.75 | 231.75 | 239.3 | 231 | 4,611 |
| February 04, 2026 | 231.2 | 237.9 | 237.9 | 238 | 224.2 | 8,952 |
| February 03, 2026 | 248.2 | 232.6 | 232.6 | 248.2 | 232.6 | 3,794 |
| February 02, 2026 | 245.95 | 251.35 | 251.35 | 253.2 | 245.95 | 1,728 |
| January 30, 2026 | 242.85 | 247.15 | 247.15 | 248.3 | 242.85 | 1,468 |
| January 29, 2026 | 246.95 | 240.35 | 240.35 | 248 | 239 | 7,187 |
| January 28, 2026 | 247.9 | 251.65 | 251.65 | 254.2 | 247.2 | 1,903 |
| January 27, 2026 | 258 | 246.1 | 246.1 | 258.2 | 245.25 | 5,724 |
| January 26, 2026 | 255.25 | 256.95 | 256.95 | 257.75 | 253.85 | 2,739 |
| January 23, 2026 | 256.7 | 256.1 | 256.1 | 258.3 | 255.4 | 1,375 |
| January 22, 2026 | 252.95 | 256.1 | 256.1 | 257.05 | 250.9 | 9,539 |
| January 21, 2026 | 249 | 247.5 | 247.5 | 249.25 | 246.65 | 2,306 |
| January 20, 2026 | 250.7 | 248.6 | 248.6 | 251.35 | 246.5 | 3,155 |
| January 19, 2026 | 251.8 | 252.35 | 252.35 | 253.15 | 251.6 | 2,821 |
| January 16, 2026 | 262.9 | 256.85 | 256.85 | 262.9 | 255 | 2,314 |
| January 15, 2026 | 262.45 | 262.15 | 262.15 | 263.15 | 260 | 5,442 |
| January 14, 2026 | 267.45 | 261.05 | 261.05 | 267.5 | 261 | 4,877 |
| January 13, 2026 | 281.4 | 270.15 | 266.7 | 281.4 | 270.15 | 5,119 |
| January 12, 2026 | 283.45 | 282.4 | 282.4 | 283.45 | 277 | 4,056 |
| January 09, 2026 | 291.3 | 285.8 | 287.7 | 292.6 | 282.5 | 2,205 |
| January 08, 2026 | 289.7 | 292.4 | 292.4 | 294.15 | 288 | 996 |
| January 07, 2026 | 288 | 290.45 | 290.45 | 291.4 | 287 | 1,408 |
| January 06, 2026 | 283.5 | 286.95 | 286.95 | 287.25 | 281.2 | 4,664 |
| January 05, 2026 | 283 | 284.95 | 284.95 | 284.95 | 279.95 | 6,436 |
| January 02, 2026 | 299.55 | 287.55 | 287.55 | 300.05 | 284.35 | 2,261 |
| December 30, 2025 | 300 | 300.25 | 300.25 | 300.25 | 299 | 585 |
| December 29, 2025 | 300.3 | 299.25 | 299.25 | 302.15 | 298.8 | 726 |
| December 23, 2025 | 304.2 | 300.85 | 300.85 | 304.2 | 300 | 1,120 |
| December 22, 2025 | 303.95 | 304 | 304 | 305.45 | 302 | 921 |
| December 19, 2025 | 304.15 | 303.65 | 303.65 | 304.15 | 301.65 | 1,492 |
| December 18, 2025 | 302.5 | 302.25 | 302.25 | 305 | 301.2 | 2,086 |
| December 17, 2025 | 297.3 | 301 | 301 | 303.95 | 296.3 | 1,036 |
| December 16, 2025 | 297 | 295.9 | 295.9 | 300.3 | 295.9 | 548 |
| December 15, 2025 | 300.2 | 297.9 | 297.9 | 301.15 | 292.9 | 2,137 |
| December 12, 2025 | 299.6 | 303.55 | 303.55 | 309 | 298.8 | 2,006 |
| December 11, 2025 | 290.3 | 298.55 | 298.55 | 300.6 | 284.9 | 3,691 |
| December 10, 2025 | 296.85 | 292.7 | 292.7 | 298 | 292.7 | 3,397 |
| December 09, 2025 | 291.5 | 296.75 | 296.75 | 298 | 291.5 | 3,335 |
| December 08, 2025 | 298.85 | 292.35 | 292.35 | 300.5 | 292.35 | 2,114 |
| December 05, 2025 | 282.6 | 299.15 | 299.15 | 299.15 | 282.05 | 3,903 |
| December 04, 2025 | 281.6 | 279.05 | 279.05 | 283.45 | 278 | 1,057 |
| December 03, 2025 | 278.15 | 278.75 | 278.75 | 279.8 | 276.1 | 996 |
| December 02, 2025 | 278.3 | 277.85 | 277.85 | 280 | 273.8 | 1,407 |
| December 01, 2025 | 275.3 | 279.6 | 279.6 | 279.9 | 272.4 | 4,174 |
| November 28, 2025 | 274.9 | 277.45 | 277.45 | 277.9 | 274.8 | 1,286 |
| November 27, 2025 | 274.55 | 275.4 | 275.4 | 275.65 | 274.2 | 2,003 |
| November 26, 2025 | 276.85 | 274.55 | 274.55 | 277.2 | 273.25 | 3,032 |
| November 25, 2025 | 277.2 | 277.35 | 277.35 | 277.35 | 272.55 | 3,484 |
| November 24, 2025 | 283.7 | 279.75 | 279.75 | 283.7 | 278 | 2,169 |