461.85
+4.7(+1.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 457.35 | 461.85 | 461.85 | 461.85 | 456.95 | 738 |
| February 19, 2026 | 460.35 | 457.15 | 457.15 | 461.4 | 455.75 | 2,174 |
| February 18, 2026 | 458.9 | 462.05 | 462.05 | 462.75 | 458.9 | 1,441 |
| February 17, 2026 | 454.15 | 456.2 | 456.2 | 456.4 | 454.15 | 621 |
| February 16, 2026 | 451.5 | 453.45 | 453.45 | 454.65 | 451.5 | 1,206 |
| February 13, 2026 | 453.75 | 448.2 | 448.2 | 455.2 | 447.1 | 687 |
| February 12, 2026 | 460.8 | 455.1 | 455.1 | 460.9 | 454.9 | 1,718 |
| February 11, 2026 | 462.4 | 457.85 | 457.85 | 462.4 | 457.85 | 2,016 |
| February 10, 2026 | 462.1 | 460.5 | 460.5 | 463.95 | 460.35 | 1,764 |
| February 09, 2026 | 459.3 | 461.65 | 461.65 | 462.1 | 457.55 | 1,556 |
| February 06, 2026 | 448.75 | 455.75 | 455.75 | 456.3 | 448.75 | 2,413 |
| February 05, 2026 | 455.95 | 449.9 | 449.9 | 458.65 | 449.65 | 2,740 |
| February 04, 2026 | 457.55 | 459.95 | 459.95 | 463.4 | 457.55 | 2,132 |
| February 03, 2026 | 463.35 | 459.9 | 459.9 | 463.9 | 458.5 | 1,906 |
| February 02, 2026 | 452.9 | 460.35 | 460.35 | 460.35 | 452.9 | 1,234 |
| January 30, 2026 | 449.8 | 454.5 | 454.5 | 455.85 | 449.75 | 2,449 |
| January 29, 2026 | 447.3 | 446.7 | 446.7 | 452.35 | 446.7 | 1,844 |
| January 28, 2026 | 450.4 | 447.05 | 447.05 | 450.65 | 444.9 | 3,370 |
| January 27, 2026 | 448.9 | 451.9 | 451.9 | 452.7 | 448.5 | 1,821 |
| January 26, 2026 | 446.25 | 448.7 | 448.7 | 449.75 | 446.1 | 1,539 |
| January 23, 2026 | 446.4 | 445.45 | 445.45 | 447.45 | 444.25 | 810 |
| January 22, 2026 | 447.55 | 448.65 | 448.65 | 449.15 | 444.85 | 1,868 |
| January 21, 2026 | 439.95 | 442.65 | 442.65 | 444.05 | 437.35 | 4,873 |
| January 20, 2026 | 444.45 | 442.55 | 442.55 | 445.2 | 440.55 | 1,260 |
| January 19, 2026 | 445.4 | 448.5 | 448.5 | 448.8 | 443.65 | 881 |
| January 16, 2026 | 447.05 | 449.6 | 449.6 | 449.6 | 446.75 | 540 |
| January 15, 2026 | 448.4 | 447.95 | 447.95 | 449.8 | 447.6 | 3,144 |
| January 14, 2026 | 451.85 | 449.35 | 449.35 | 452.9 | 448.95 | 1,328 |
| January 13, 2026 | 450.15 | 448.55 | 448.55 | 451.35 | 447.65 | 1,878 |
| January 12, 2026 | 445.05 | 448.8 | 448.8 | 448.95 | 441.8 | 1,214 |
| January 09, 2026 | 447.65 | 447.15 | 447.15 | 448.05 | 444.9 | 1,607 |
| January 08, 2026 | 444.1 | 446.55 | 446.55 | 447.1 | 444.1 | 495 |
| January 07, 2026 | 446.7 | 445.8 | 446 | 447.75 | 445 | 1,410 |
| January 06, 2026 | 447.05 | 446.75 | 446.75 | 448.6 | 445.25 | 1,747 |
| January 05, 2026 | 444.15 | 445.95 | 445.95 | 446.25 | 442.05 | 3,718 |
| January 02, 2026 | 437.1 | 442.85 | 442.85 | 443.1 | 437.1 | 12,530 |
| December 30, 2025 | 435.75 | 438.5 | 438.5 | 438.9 | 435.75 | 355 |
| December 29, 2025 | 434.75 | 434.95 | 434.95 | 435.8 | 434.1 | 1,604 |
| December 23, 2025 | 434.25 | 435.05 | 435.05 | 435.7 | 432.25 | 1,047 |
| December 22, 2025 | 433.4 | 434.25 | 434.25 | 434.65 | 432.75 | 2,134 |
| December 19, 2025 | 433.85 | 434.5 | 434.5 | 435.7 | 432.55 | 5,068 |
| December 18, 2025 | 428.85 | 433.4 | 433.4 | 433.75 | 428.7 | 2,368 |
| December 17, 2025 | 430.15 | 429.9 | 429.9 | 430.25 | 428.75 | 4,334 |
| December 16, 2025 | 431.2 | 428.95 | 428.15 | 432.7 | 428.4 | 1,261 |
| December 15, 2025 | 429.5 | 431.1 | 431.1 | 431.3 | 429.45 | 1,145 |
| December 12, 2025 | 429.2 | 426.45 | 426.45 | 430.45 | 425.95 | 777 |
| December 11, 2025 | 422.55 | 426.9 | 426.9 | 428.05 | 422.3 | 1,228 |
| December 10, 2025 | 421.9 | 423.7 | 423.7 | 423.75 | 421.9 | 491 |
| December 09, 2025 | 423.35 | 422.75 | 422.75 | 423.7 | 421.85 | 919 |
| December 08, 2025 | 421.3 | 422.3 | 422.3 | 422.85 | 420.6 | 824 |
| December 05, 2025 | 424.3 | 421.8 | 421.8 | 425.55 | 421.8 | 648 |
| December 04, 2025 | 420.2 | 423.4 | 423.4 | 423.6 | 419.5 | 2,362 |
| December 03, 2025 | 420.35 | 419.55 | 419.55 | 423.4 | 419.55 | 3,017 |
| December 02, 2025 | 415.7 | 416.45 | 416.45 | 418.9 | 415.7 | 1,227 |
| December 01, 2025 | 412.95 | 414.65 | 414.65 | 414.95 | 411.4 | 508 |
| November 28, 2025 | 413.55 | 414.2 | 414.2 | 414.45 | 412.25 | 915 |
| November 27, 2025 | 413.05 | 413.4 | 413.4 | 414.1 | 412.25 | 876 |
| November 26, 2025 | 409.3 | 413.45 | 413.45 | 413.45 | 408.2 | 1,629 |
| November 25, 2025 | 403.7 | 407.55 | 407.55 | 408.95 | 401.95 | 1,684 |
| November 24, 2025 | 402.6 | 403.45 | 403.45 | 404 | 401.3 | 957 |