189.70
+2.64(+1.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 187.54 | 189.7 | 189.7 | 191.62 | 187.54 | 436,273 |
| February 19, 2026 | 191.6 | 187.06 | 187.06 | 192.18 | 184.58 | 852,736 |
| February 18, 2026 | 196.62 | 200.55 | 200.55 | 201.2 | 196.44 | 177,020 |
| February 17, 2026 | 196.68 | 196.42 | 196.42 | 197.28 | 193.86 | 221,844 |
| February 16, 2026 | 193.7 | 197.12 | 197.12 | 198.16 | 192.88 | 192,431 |
| February 13, 2026 | 190.18 | 192.4 | 192.4 | 194.52 | 189.88 | 339,138 |
| February 12, 2026 | 189.74 | 190.38 | 190.38 | 193.48 | 189.42 | 222,396 |
| February 11, 2026 | 190.82 | 187.2 | 187.2 | 191.06 | 187.06 | 260,622 |
| February 10, 2026 | 193.14 | 191.68 | 191.68 | 193.74 | 191.04 | 206,753 |
| February 09, 2026 | 192.5 | 193.06 | 193.06 | 193.52 | 189.66 | 246,919 |
| February 06, 2026 | 189.84 | 191.38 | 191.38 | 191.6 | 188.74 | 167,270 |
| February 05, 2026 | 187.64 | 189.56 | 189.56 | 190.94 | 186.96 | 305,776 |
| February 04, 2026 | 190.28 | 188.28 | 188.28 | 192.6 | 188.28 | 249,752 |
| February 03, 2026 | 194.94 | 190.18 | 190.18 | 195.48 | 189.8 | 196,273 |
| February 02, 2026 | 189.9 | 193.8 | 193.8 | 194.34 | 189.9 | 173,752 |
| January 30, 2026 | 193.36 | 193.46 | 193.46 | 194.96 | 192.2 | 232,454 |
| January 29, 2026 | 196.18 | 193.94 | 193.94 | 197.26 | 192.84 | 231,207 |
| January 28, 2026 | 197.82 | 195.02 | 195.02 | 198.7 | 191.4 | 534,126 |
| January 27, 2026 | 203.15 | 199.36 | 199.36 | 203.55 | 199.28 | 305,252 |
| January 26, 2026 | 206.15 | 202.35 | 202.35 | 206.15 | 201.9 | 253,289 |
| January 23, 2026 | 205.2 | 206.7 | 206.7 | 207.95 | 205.2 | 268,486 |
| January 22, 2026 | 207.7 | 206.8 | 206.8 | 210.1 | 205.85 | 265,699 |
| January 21, 2026 | 208.5 | 207.3 | 207.3 | 208.65 | 205.25 | 241,143 |
| January 20, 2026 | 209.2 | 207.95 | 207.95 | 209.4 | 205.25 | 294,339 |
| January 19, 2026 | 213.8 | 210.35 | 210.35 | 215.8 | 208.5 | 280,952 |
| January 16, 2026 | 215.75 | 216.8 | 216.8 | 217.85 | 215.6 | 193,032 |
| January 15, 2026 | 215.5 | 214.95 | 214.95 | 215.55 | 212.85 | 211,079 |
| January 14, 2026 | 220.05 | 215.5 | 215.5 | 221.25 | 215.5 | 230,310 |
| January 13, 2026 | 216.6 | 220.25 | 220.25 | 220.4 | 215.8 | 143,663 |
| January 12, 2026 | 214.65 | 216.25 | 216.25 | 217.35 | 214.1 | 163,520 |
| January 09, 2026 | 215.6 | 215.05 | 215.05 | 215.6 | 212.05 | 275,210 |
| January 08, 2026 | 213.1 | 215.05 | 215.05 | 215.9 | 213.05 | 216,719 |
| January 07, 2026 | 209.5 | 214.45 | 214.45 | 214.5 | 208.5 | 248,077 |
| January 06, 2026 | 208.85 | 210.7 | 210.7 | 210.7 | 206.35 | 213,438 |
| January 05, 2026 | 205.6 | 208.15 | 208.15 | 210.5 | 205.6 | 255,087 |
| January 02, 2026 | 197.24 | 202.85 | 202.85 | 204.25 | 196.8 | 302,462 |
| December 30, 2025 | 194.86 | 198.12 | 198.12 | 198.12 | 194.86 | 122,896 |
| December 29, 2025 | 196.76 | 196 | 196 | 196.76 | 194.38 | 136,251 |
| December 23, 2025 | 195.74 | 196.76 | 196.76 | 197.28 | 195.28 | 97,427 |
| December 22, 2025 | 196.72 | 196.18 | 196.18 | 196.72 | 194.94 | 141,347 |
| December 19, 2025 | 194 | 196.14 | 196.14 | 196.42 | 193.46 | 671,793 |
| December 18, 2025 | 190.84 | 194.44 | 194.44 | 194.44 | 190.76 | 300,846 |
| December 17, 2025 | 194.04 | 189.7 | 189.7 | 195.38 | 189.7 | 153,540 |
| December 16, 2025 | 194.44 | 193.56 | 193.56 | 194.78 | 191.38 | 218,678 |
| December 15, 2025 | 194.84 | 195.48 | 195.48 | 197 | 194.2 | 96,323 |
| December 12, 2025 | 193.9 | 194.88 | 194.88 | 196.32 | 193.5 | 205,382 |
| December 11, 2025 | 193.56 | 193.6 | 193.6 | 193.8 | 191.22 | 235,753 |
| December 10, 2025 | 194.84 | 195.14 | 195.14 | 195.8 | 192.98 | 288,473 |
| December 09, 2025 | 198.6 | 195 | 195 | 199.02 | 194.02 | 226,798 |
| December 08, 2025 | 197.22 | 199.98 | 199.98 | 199.98 | 196.52 | 114,767 |
| December 05, 2025 | 198.64 | 196.64 | 196.64 | 199.38 | 196.64 | 244,797 |
| December 04, 2025 | 198.74 | 197.08 | 197.08 | 198.98 | 196.22 | 196,364 |
| December 03, 2025 | 191.06 | 198.06 | 198.06 | 199.5 | 191.02 | 383,635 |
| December 02, 2025 | 191.92 | 190.58 | 190.58 | 193.18 | 188.36 | 376,118 |
| December 01, 2025 | 201.05 | 192.58 | 192.58 | 201.2 | 182.46 | 1.3M |
| November 28, 2025 | 204.4 | 204.65 | 204.65 | 205.3 | 203.45 | 144,042 |
| November 27, 2025 | 204.4 | 204.15 | 204.15 | 205.2 | 203.25 | 76,798 |
| November 26, 2025 | 203.5 | 204.9 | 204.9 | 204.9 | 202.4 | 113,787 |
| November 25, 2025 | 200.8 | 201.85 | 201.85 | 203.3 | 199.76 | 186,292 |
| November 24, 2025 | 203.2 | 200.05 | 200.05 | 204.2 | 199.74 | 270,883 |