158.40
+2.5(+1.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 155.75 | 158.7 | 158.7 | 161 | 155.3 | 779,519 |
| February 19, 2026 | 156.15 | 155.9 | 155.9 | 158 | 155.8 | 506,507 |
| February 18, 2026 | 156.45 | 157.05 | 157.05 | 157.45 | 154.8 | 490,260 |
| February 17, 2026 | 153.25 | 156.45 | 156.45 | 156.7 | 153.25 | 420,952 |
| February 16, 2026 | 155.05 | 154.05 | 154.05 | 155.65 | 154.05 | 358,746 |
| February 13, 2026 | 153.05 | 154.95 | 154.95 | 155.8 | 152.95 | 592,744 |
| February 12, 2026 | 154.7 | 154.15 | 153.55 | 154.8 | 153.35 | 547,296 |
| February 11, 2026 | 155.15 | 153.8 | 153.8 | 157.8 | 153.8 | 612,664 |
| February 10, 2026 | 155.2 | 155.9 | 155.9 | 157.2 | 154.6 | 493,574 |
| February 09, 2026 | 153 | 153.6 | 153.6 | 154.15 | 152.85 | 405,707 |
| February 06, 2026 | 151.65 | 152.55 | 152.55 | 153.05 | 149.9 | 1,935 |
| February 05, 2026 | 152.8 | 151.85 | 151.85 | 153.9 | 149.85 | 567,453 |
| February 04, 2026 | 149.85 | 151.95 | 151.95 | 153.3 | 149.85 | 529,047 |
| February 03, 2026 | 151 | 149 | 149 | 151.7 | 147.45 | 720,016 |
| February 02, 2026 | 149 | 151.05 | 150.15 | 152.95 | 149 | 694,808 |
| January 30, 2026 | 150.5 | 149.15 | 149.15 | 152.45 | 148.25 | 1.27M |
| January 29, 2026 | 146 | 143.5 | 143.5 | 147.6 | 143.45 | 550,894 |
| January 28, 2026 | 146.45 | 144.95 | 144.55 | 146.85 | 144.3 | 501,467 |
| January 27, 2026 | 147.95 | 147.05 | 147.05 | 149.05 | 145.05 | 635,477 |
| January 26, 2026 | 144 | 146.95 | 146.95 | 147.3 | 144 | 532,166 |
| January 23, 2026 | 150 | 143.75 | 143.75 | 150.5 | 142.55 | 1.68M |
| January 22, 2026 | 156 | 152.45 | 152.45 | 156.6 | 151.9 | 822,758 |
| January 21, 2026 | 152.75 | 152.45 | 152.45 | 154.25 | 151.1 | 494,619 |
| January 20, 2026 | 151.3 | 153 | 153 | 153.8 | 150.45 | 572,604 |
| January 19, 2026 | 155.75 | 151.55 | 151.55 | 156.65 | 151.55 | 1.02M |
| January 16, 2026 | 162.45 | 160.6 | 160.6 | 162.5 | 159.5 | 531,609 |
| January 15, 2026 | 163.75 | 163.3 | 163.3 | 165.3 | 161.1 | 595,382 |
| January 14, 2026 | 163.5 | 160.5 | 160.5 | 163.8 | 159.25 | 1,057 |
| January 13, 2026 | 165.6 | 164 | 164 | 166.7 | 162.75 | 596,528 |
| January 12, 2026 | 167 | 166.35 | 166.35 | 168.5 | 165.1 | 421,897 |
| January 09, 2026 | 166.2 | 166.55 | 166.55 | 169.6 | 164.8 | 661,588 |
| January 08, 2026 | 159.65 | 165.05 | 165.05 | 166.25 | 157.95 | 997,068 |
| January 07, 2026 | 164.35 | 161.1 | 161.1 | 164.9 | 158.55 | 895,805 |
| January 06, 2026 | 166 | 163.85 | 163.85 | 166.3 | 157.85 | 3,525 |
| January 05, 2026 | 168.95 | 170.45 | 170.45 | 171.3 | 165.95 | 558,052 |
| January 02, 2026 | 169.55 | 168.05 | 168.05 | 170.5 | 167 | 6,474 |
| December 30, 2025 | 167.75 | 169.35 | 169.05 | 169.35 | 167.5 | 207,981 |
| December 29, 2025 | 165.2 | 168 | 168 | 168.9 | 165.2 | 429,032 |
| December 23, 2025 | 166 | 164.5 | 164.5 | 166.55 | 163.75 | 323,186 |
| December 22, 2025 | 165.65 | 166.15 | 166.15 | 168.3 | 165.65 | 322,798 |
| December 19, 2025 | 163.85 | 165.05 | 165.05 | 167.45 | 163.65 | 1.32M |
| December 18, 2025 | 163.8 | 167.3 | 167.3 | 167.85 | 163.35 | 434,794 |
| December 17, 2025 | 169 | 165.35 | 165.35 | 169 | 165 | 423,868 |
| December 16, 2025 | 167.5 | 169.05 | 169.05 | 169.7 | 166.9 | 592,422 |
| December 15, 2025 | 167.5 | 166.95 | 166.95 | 169.1 | 165.25 | 443,097 |
| December 12, 2025 | 165.2 | 166.95 | 166.95 | 169.3 | 165.05 | 725,315 |
| December 11, 2025 | 162.45 | 164.25 | 164.75 | 165.1 | 161.6 | 382,237 |
| December 10, 2025 | 160.05 | 161.8 | 161.4 | 162 | 158.3 | 385,353 |
| December 09, 2025 | 160.05 | 160.05 | 160.05 | 160.7 | 157.55 | 464,667 |
| December 08, 2025 | 163.7 | 160.5 | 160.5 | 165.5 | 160.2 | 455,192 |
| December 05, 2025 | 162.4 | 164 | 164 | 166.6 | 162.25 | 605,682 |
| December 04, 2025 | 160.75 | 162.35 | 162.65 | 163.2 | 160.75 | 518,464 |
| December 03, 2025 | 160.05 | 160.4 | 160.4 | 162 | 158.8 | 424,317 |
| December 02, 2025 | 159.95 | 160.5 | 160.5 | 160.8 | 158.3 | 410,257 |
| December 01, 2025 | 160.1 | 161.15 | 161.15 | 162.2 | 159.05 | 474,631 |
| November 28, 2025 | 158.9 | 160.4 | 160.4 | 160.8 | 158.3 | 291,454 |
| November 27, 2025 | 160 | 159.6 | 159.6 | 161.75 | 159 | 364,233 |
| November 26, 2025 | 154.9 | 158.85 | 158.85 | 159.5 | 153.2 | 655,493 |
| November 25, 2025 | 152.3 | 154.2 | 154.2 | 154.5 | 150.5 | 456,869 |
| November 24, 2025 | 153.2 | 153.1 | 152.35 | 153.45 | 151.45 | 729,693 |