370.95
+5.2(+1.42%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 367.2 | 370.95 | 370.95 | 370.95 | 367.2 | 688 |
| February 19, 2026 | 366.95 | 365.75 | 365.75 | 366.95 | 364.55 | 153 |
| February 18, 2026 | 363.85 | 367.1 | 367.1 | 367.1 | 363.85 | 5 |
| February 17, 2026 | 359.9 | 362.95 | 362.95 | 362.95 | 359.5 | 151 |
| February 16, 2026 | 361.25 | 359.75 | 359.75 | 361.9 | 359.75 | 100 |
| February 13, 2026 | 361.7 | 360.45 | 360.45 | 361.7 | 358.65 | 379 |
| February 12, 2026 | 367.9 | 362.55 | 362.55 | 367.9 | 362.55 | 680 |
| February 11, 2026 | 365.05 | 364.05 | 364.05 | 365.3 | 363.15 | 529 |
| February 10, 2026 | 364.55 | 365 | 365 | 365.15 | 364.55 | 50 |
| February 09, 2026 | 363.3 | 364.75 | 364.75 | 364.75 | 362.1 | 10 |
| February 06, 2026 | 358 | 362 | 362 | 362 | 357.2 | 56 |
| February 05, 2026 | 361.15 | 359.15 | 359.15 | 361.15 | 357.2 | 139 |
| February 04, 2026 | 359.65 | 359.85 | 359.85 | 361.65 | 358.25 | 166 |
| February 03, 2026 | 361.6 | 358.65 | 358.65 | 361.6 | 358 | 30 |
| February 02, 2026 | 355.25 | 360.15 | 360.15 | 360.15 | 355.25 | 125 |
| January 30, 2026 | 355.3 | 357.25 | 357.25 | 357.85 | 355.3 | 7 |
| January 29, 2026 | 358.4 | 354.05 | 354.05 | 358.5 | 353.45 | 182 |
| January 28, 2026 | 360.15 | 356.15 | 356.15 | 360.15 | 355.95 | 846 |
| January 27, 2026 | 357.7 | 359 | 359 | 359.15 | 357.7 | 40 |
| January 26, 2026 | 356.15 | 356.4 | 356.4 | 356.4 | 355.1 | 577 |
| January 23, 2026 | 356.6 | 356.3 | 356.3 | 356.6 | 354.85 | 19 |
| January 22, 2026 | 357.4 | 357.8 | 357.8 | 357.85 | 357 | 391 |
| January 21, 2026 | 351.7 | 352.65 | 352.65 | 352.9 | 350.25 | 1,789 |
| January 20, 2026 | 352.25 | 352.4 | 352.4 | 352.4 | 350.25 | 2,127 |
| January 19, 2026 | 355.35 | 354.85 | 354.85 | 356.55 | 354.85 | 368 |
| January 16, 2026 | 362.25 | 361.25 | 361.25 | 362.25 | 360.55 | 53 |
| January 15, 2026 | 363.05 | 362.6 | 362.6 | 363.4 | 361.8 | 74 |
| January 14, 2026 | 362.3 | 360 | 360 | 362.3 | 360 | 3 |
| January 13, 2026 | 362.2 | 361.1 | 361.1 | 362.25 | 360.6 | 35 |
| January 12, 2026 | 360.3 | 361.5 | 361.5 | 361.5 | 359.35 | 35 |
| January 09, 2026 | 358.1 | 361.35 | 361.35 | 361.35 | 358.1 | 62 |
| January 08, 2026 | 357.2 | 356.3 | 356.3 | 357.6 | 356.3 | 626 |
| January 07, 2026 | 359.25 | 358.15 | 358.15 | 359.25 | 357.65 | 164 |
| January 06, 2026 | 358 | 360.2 | 360.2 | 360.2 | 356.05 | 18 |
| January 05, 2026 | 356.4 | 357.75 | 357.75 | 357.75 | 354.95 | 177 |
| January 02, 2026 | 351.6 | 353.9 | 353.9 | 354.1 | 351.6 | 431 |
| December 30, 2025 | 349.35 | 351.75 | 351.75 | 351.8 | 349.35 | 60 |
| December 29, 2025 | 348.9 | 349.2 | 349.2 | 350.15 | 348.6 | 229 |
| December 23, 2025 | 348.9 | 348.35 | 348.35 | 348.95 | 348.1 | 14 |
| December 22, 2025 | 348.85 | 348.8 | 348.8 | 349 | 348 | 115 |
| December 19, 2025 | 347.95 | 348.95 | 348.95 | 349.5 | 347.85 | 325 |
| December 18, 2025 | 344.85 | 348.1 | 348.1 | 348.1 | 344.85 | 290 |
| December 17, 2025 | 346.85 | 346.1 | 346.1 | 347.1 | 346 | 13 |
| December 16, 2025 | 347 | 346.45 | 346.45 | 347.75 | 346.45 | 305 |
| December 15, 2025 | 346.15 | 347.55 | 347.55 | 347.85 | 346.15 | 55 |
| December 12, 2025 | 347.5 | 345 | 345 | 348.75 | 345 | 171 |
| December 11, 2025 | 344.25 | 346.4 | 346.4 | 346.4 | 344.25 | 40 |
| December 10, 2025 | 344.65 | 344.5 | 344.5 | 345.05 | 343.8 | 40 |
| December 09, 2025 | 347.25 | 345.65 | 345.65 | 347.25 | 345.15 | 395 |
| December 08, 2025 | 346.5 | 346.85 | 346.85 | 347.1 | 346.5 | 20 |
| December 05, 2025 | 347.5 | 346.9 | 346.9 | 348.25 | 346.9 | 61 |
| December 04, 2025 | 347.25 | 346.8 | 346.8 | 347.25 | 346.8 | 94 |
| December 03, 2025 | 346.45 | 345.5 | 345.5 | 346.85 | 345.2 | 1,127 |
| December 02, 2025 | 345.25 | 345.5 | 345.5 | 346.9 | 345.25 | 1 |
| December 01, 2025 | 344.5 | 345.35 | 345.35 | 345.35 | 343.95 | 145 |
| November 28, 2025 | 344.85 | 345.95 | 345.95 | 345.95 | 344.75 | 30 |
| November 27, 2025 | 344.3 | 344.7 | 344.7 | 345.3 | 344.2 | 189 |
| November 26, 2025 | 341.65 | 344.55 | 344.55 | 344.55 | 341.4 | 46 |
| November 25, 2025 | 337.9 | 339.85 | 339.85 | 340 | 337.75 | 62 |
| November 24, 2025 | 338.55 | 337.05 | 337.05 | 338.55 | 336.6 | 163 |