290.25
+0.8(+0.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 291.55 | 290.25 | 290.25 | 292.25 | 289.55 | 92 |
| February 19, 2026 | 293.95 | 289.45 | 289.45 | 293.95 | 289.45 | 125 |
| February 18, 2026 | 292.05 | 293.85 | 293.85 | 294.3 | 291.6 | 607 |
| February 17, 2026 | 286.05 | 292.05 | 292.05 | 292.05 | 284.6 | 200 |
| February 16, 2026 | 285.5 | 282.5 | 282.5 | 290 | 282.5 | 330 |
| February 13, 2026 | 290.25 | 284.85 | 284.85 | 290.25 | 283.9 | 540 |
| February 12, 2026 | 300.45 | 291.85 | 291.85 | 301.4 | 291.85 | 222 |
| February 11, 2026 | 305.4 | 301.65 | 301.65 | 309.2 | 301.65 | 296 |
| February 10, 2026 | 301.3 | 308.6 | 308.6 | 308.6 | 301.3 | 70 |
| February 09, 2026 | 303.35 | 300.9 | 300.9 | 304.15 | 299 | 164 |
| February 06, 2026 | 302.7 | 305.15 | 305.15 | 305.15 | 301.35 | 261 |
| February 05, 2026 | 299.7 | 299.35 | 299.35 | 299.7 | 297.7 | 57 |
| February 04, 2026 | 295.85 | 300.8 | 300.8 | 301.1 | 295.85 | 50 |
| February 03, 2026 | 298.9 | 299.2 | 299.2 | 301.85 | 298 | 218 |
| February 02, 2026 | 294.1 | 297.75 | 297.75 | 300.2 | 294.1 | 295 |
| January 30, 2026 | 297.8 | 290.7 | 290.7 | 300 | 290.7 | 476 |
| January 29, 2026 | 299.05 | 301 | 301 | 301.3 | 299.05 | 155 |
| January 28, 2026 | 299.05 | 302.25 | 302.25 | 302.45 | 299.05 | 526 |
| January 27, 2026 | 307.6 | 299.3 | 299.3 | 307.6 | 299.3 | 126 |
| January 26, 2026 | 303.8 | 304.1 | 304.1 | 305.45 | 303.8 | 339 |
| January 23, 2026 | 311.95 | 306.2 | 306.2 | 312.2 | 306.2 | 208 |
| January 22, 2026 | 307.95 | 312.65 | 312.65 | 312.65 | 307.95 | 235 |
| January 21, 2026 | 302.1 | 306.1 | 306.1 | 306.1 | 301.8 | 118 |
| January 20, 2026 | 307.3 | 305.85 | 305.85 | 307.3 | 304.55 | 870 |
| January 19, 2026 | 308.4 | 308.1 | 308.1 | 309.6 | 308.1 | 538 |
| January 16, 2026 | 307.95 | 315.2 | 315.2 | 315.2 | 307.85 | 564 |
| January 15, 2026 | 307.9 | 309.1 | 309.1 | 310.85 | 307.1 | 453 |
| January 14, 2026 | 307.4 | 304.35 | 304.35 | 307.4 | 302.3 | 239 |
| January 13, 2026 | 308.6 | 307.45 | 307.45 | 309.7 | 305.6 | 1,779 |
| January 12, 2026 | 314.75 | 307.9 | 307.9 | 314.75 | 304.65 | 1,491 |
| January 09, 2026 | 328.6 | 325.95 | 325.95 | 330.7 | 325.8 | 416 |
| January 08, 2026 | 323.9 | 328.85 | 328.85 | 328.85 | 322.1 | 274 |
| January 07, 2026 | 329.7 | 326.1 | 326.1 | 329.75 | 323.2 | 288 |
| January 06, 2026 | 323.9 | 328.5 | 328.5 | 328.5 | 321.15 | 106 |
| January 05, 2026 | 319.85 | 324.35 | 324.35 | 327.8 | 318.4 | 66 |
| January 02, 2026 | 314.35 | 315.6 | 315.6 | 318.15 | 313.2 | 455 |
| December 30, 2025 | 322.2 | 318.95 | 318.25 | 322.9 | 318.95 | 258 |
| December 29, 2025 | 324.85 | 320.75 | 320.75 | 325 | 320.75 | 63 |
| December 23, 2025 | 325 | 323.65 | 323.65 | 325 | 322.95 | 208 |
| December 22, 2025 | 324.2 | 324.4 | 324.4 | 324.85 | 320.7 | 260 |
| December 19, 2025 | 322.5 | 319.7 | 319.7 | 322.5 | 318.8 | 79 |
| December 18, 2025 | 319.8 | 322.65 | 322.65 | 323.95 | 319 | 114 |
| December 17, 2025 | 324.95 | 322 | 322 | 326.45 | 321.6 | 56 |
| December 16, 2025 | 323.7 | 324.25 | 324.25 | 325.05 | 323.7 | 234 |
| December 15, 2025 | 328.5 | 324.95 | 324.95 | 328.5 | 324.95 | 211 |
| December 12, 2025 | 329.5 | 324.25 | 324.25 | 330.05 | 323.8 | 638 |
| December 11, 2025 | 320 | 325.5 | 325.5 | 325.5 | 320 | 301 |
| December 10, 2025 | 313.15 | 319.8 | 319.8 | 319.8 | 312.35 | 93 |
| December 09, 2025 | 312.45 | 315.85 | 315.85 | 315.85 | 310.95 | 113 |
| December 08, 2025 | 318.7 | 312.4 | 312.4 | 319.05 | 312.4 | 319 |
| December 05, 2025 | 319.2 | 320.8 | 320.8 | 320.8 | 318.2 | 246 |
| December 04, 2025 | 315.4 | 318.6 | 318.6 | 318.6 | 314.8 | 240 |
| December 03, 2025 | 310 | 313.65 | 313.65 | 314.05 | 309.05 | 90 |
| December 02, 2025 | 310.5 | 311.1 | 311.1 | 311.85 | 310 | 217 |
| December 01, 2025 | 313 | 313.8 | 313.8 | 313.8 | 312.35 | 196 |
| November 28, 2025 | 316 | 316.65 | 316.65 | 317 | 314 | 174 |
| November 27, 2025 | 314.4 | 314.3 | 314.3 | 315.2 | 312.55 | 543 |
| November 26, 2025 | 314.1 | 315 | 315 | 315.85 | 313.5 | 149 |
| November 25, 2025 | 308.85 | 311.2 | 311.2 | 311.2 | 306.65 | 970 |
| November 24, 2025 | 307.6 | 307.8 | 307.8 | 307.8 | 305.85 | 314 |