158.70
+3.45(+2.22%)
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 | 779,310 |
| February 19, 2026 | 156.5 | 155.25 | 155.25 | 158.2 | 155.25 | 506,494 |
| February 18, 2026 | 156.45 | 157.05 | 157.05 | 157.45 | 154.8 | 490,250 |
| February 17, 2026 | 153.25 | 156.45 | 156.45 | 156.7 | 153.25 | 419,907 |
| 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 | 592,627 |
| February 12, 2026 | 153 | 153.55 | 153.55 | 155.8 | 153 | 547,140 |
| 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 | 493,089 |
| February 09, 2026 | 153 | 153.6 | 153.6 | 154.15 | 152.85 | 405,707 |
| February 06, 2026 | 150.8 | 152.85 | 152.85 | 153.05 | 148.7 | 488,640 |
| February 05, 2026 | 152.8 | 151.85 | 151.85 | 153.9 | 149.85 | 567,361 |
| February 04, 2026 | 149.85 | 151.95 | 151.95 | 153.3 | 149.85 | 528,899 |
| February 03, 2026 | 151 | 149 | 149 | 151.7 | 147.45 | 719,818 |
| February 02, 2026 | 149.7 | 150.15 | 150.15 | 153.55 | 149.6 | 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 | 546,098 |
| January 28, 2026 | 146 | 144.55 | 144.55 | 147.5 | 144.55 | 501,395 |
| 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 | 821,962 |
| 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 | 159.85 | 159.85 | 162.5 | 159.5 | 531,531 |
| January 15, 2026 | 163.75 | 162.35 | 162.35 | 165.3 | 161.1 | 594,534 |
| January 14, 2026 | 163.8 | 160.15 | 160.15 | 165.1 | 159.2 | 667,223 |
| January 13, 2026 | 165.6 | 162.75 | 163.25 | 166.7 | 162.75 | 595,528 |
| January 12, 2026 | 167 | 166.35 | 166.35 | 168.5 | 165.1 | 421,897 |
| January 09, 2026 | 166.2 | 166.65 | 166.65 | 169.6 | 164.8 | 661,482 |
| January 08, 2026 | 159.65 | 165.4 | 165.4 | 166.25 | 157.95 | 996,814 |
| January 07, 2026 | 164.35 | 160.95 | 160.95 | 164.9 | 158.55 | 895,676 |
| January 06, 2026 | 163.7 | 163.75 | 163.6 | 164.05 | 157 | 2M |
| January 05, 2026 | 168.95 | 169.9 | 169.9 | 171.3 | 165.95 | 557,793 |
| January 02, 2026 | 169.7 | 167.4 | 167.4 | 171 | 166.75 | 384,635 |
| December 30, 2025 | 167.8 | 169.05 | 169.05 | 169.7 | 167.3 | 207,981 |
| December 29, 2025 | 165.2 | 168.25 | 168.25 | 168.9 | 165.2 | 428,837 |
| December 23, 2025 | 166 | 164.4 | 164.4 | 166.55 | 163.75 | 322,917 |
| December 22, 2025 | 165.65 | 166.15 | 166.15 | 168.3 | 165.65 | 322,798 |
| December 19, 2025 | 163.85 | 165.1 | 165.1 | 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 | 167.4 | 167.4 | 169.3 | 165.05 | 724,646 |
| December 11, 2025 | 162.45 | 164.25 | 164.25 | 165.1 | 161.6 | 382,090 |
| December 10, 2025 | 158.9 | 161.4 | 161.4 | 161.65 | 157.65 | 385,199 |
| December 09, 2025 | 160.05 | 160 | 160 | 160.7 | 157.55 | 262,889 |
| December 08, 2025 | 163.7 | 160.5 | 160.5 | 165.5 | 160.2 | 455,192 |
| December 05, 2025 | 162.4 | 164.3 | 164.3 | 166.6 | 162.25 | 605,671 |
| December 04, 2025 | 161.5 | 161.65 | 161.65 | 164.4 | 160.6 | 518,196 |
| December 03, 2025 | 160.05 | 159.75 | 159.75 | 162 | 158.8 | 423,911 |
| 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 | 261,095 |
| 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 | 153.5 | 152.35 | 152.35 | 153.75 | 151.05 | 729,693 |