317.35
-3.3(-1.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 322.1 | 317.35 | 317.35 | 322.5 | 317.35 | 593 |
| February 19, 2026 | 320.3 | 320.65 | 320.65 | 322.65 | 319 | 275 |
| February 18, 2026 | 316.15 | 320 | 320 | 320 | 313.8 | 473 |
| February 17, 2026 | 309.45 | 314.8 | 314.8 | 315.55 | 307.95 | 330 |
| February 16, 2026 | 312.4 | 310.7 | 310.7 | 312.4 | 309.8 | 269 |
| February 13, 2026 | 305.1 | 310 | 310 | 310.05 | 303.8 | 380 |
| February 12, 2026 | 310.45 | 308.75 | 306.62 | 310.6 | 308.75 | 220 |
| February 11, 2026 | 307.9 | 310.25 | 308.11 | 310.25 | 305 | 210 |
| February 10, 2026 | 317.75 | 309.15 | 307.02 | 317.75 | 309.15 | 99 |
| February 09, 2026 | 324.8 | 315.3 | 313.13 | 324.8 | 315 | 230 |
| February 06, 2026 | 315.75 | 318.5 | 318.5 | 318.5 | 311.25 | 366 |
| February 05, 2026 | 309.55 | 311.65 | 311.65 | 315.8 | 309.45 | 578 |
| February 04, 2026 | 289.55 | 308.7 | 308.7 | 308.7 | 282.4 | 3,984 |
| February 03, 2026 | 290.75 | 291.1 | 291.1 | 293.05 | 290 | 948 |
| February 02, 2026 | 285.15 | 291.9 | 291.9 | 292.65 | 284.6 | 2,358 |
| January 30, 2026 | 285.85 | 287.3 | 287.3 | 287.3 | 284.6 | 426 |
| January 29, 2026 | 285.5 | 289.35 | 289.35 | 289.35 | 284.95 | 1,106 |
| January 28, 2026 | 292.2 | 289.35 | 289.35 | 292.6 | 288.9 | 445 |
| January 27, 2026 | 294.8 | 294.4 | 294.4 | 295.15 | 293.85 | 305 |
| January 26, 2026 | 291.7 | 293.3 | 293.3 | 294.55 | 289.6 | 218 |
| January 23, 2026 | 296.6 | 295.2 | 295.2 | 298.1 | 294.75 | 674 |
| January 22, 2026 | 294.65 | 297.85 | 297.85 | 298 | 291.9 | 804 |
| January 21, 2026 | 282.1 | 289.35 | 289.35 | 289.5 | 278.65 | 1,019 |
| January 20, 2026 | 282.4 | 281.45 | 281.45 | 282.4 | 275 | 535 |
| January 19, 2026 | 282.35 | 280.45 | 280.45 | 282.5 | 279.8 | 372 |
| January 16, 2026 | 284.65 | 284.1 | 284.1 | 285 | 282.7 | 104 |
| January 15, 2026 | 283.05 | 285.2 | 285.2 | 285.2 | 281.7 | 101 |
| January 14, 2026 | 277.5 | 279.65 | 279.65 | 280.05 | 277.05 | 157 |
| January 13, 2026 | 279.6 | 278.55 | 278.55 | 280.5 | 275 | 1,202 |
| January 12, 2026 | 277.65 | 277.45 | 277.45 | 281.5 | 277 | 4,684 |
| January 09, 2026 | 283.95 | 282.8 | 282.8 | 285.35 | 282.1 | 404 |
| January 08, 2026 | 292.4 | 283.9 | 283.9 | 293 | 283.9 | 700 |
| January 07, 2026 | 284.3 | 291.85 | 291.85 | 293 | 283 | 326 |
| January 06, 2026 | 273.4 | 282.1 | 282.1 | 282.1 | 271.8 | 348 |
| January 05, 2026 | 278.85 | 272.35 | 272.35 | 279.8 | 272.1 | 634 |
| January 02, 2026 | 279.6 | 279.35 | 279.35 | 280 | 277.5 | 448 |
| December 30, 2025 | 279.75 | 280.3 | 280.3 | 280.75 | 279 | 655 |
| December 29, 2025 | 283.7 | 281.75 | 281.75 | 284 | 281.55 | 400 |
| December 23, 2025 | 280.7 | 282.85 | 281.8 | 282.85 | 279 | 972 |
| December 22, 2025 | 278.1 | 282.05 | 282.05 | 282.05 | 277.25 | 152 |
| December 19, 2025 | 276.5 | 281.75 | 281.75 | 281.75 | 275.25 | 100 |
| December 18, 2025 | 278.4 | 277 | 277 | 279.35 | 277 | 54 |
| December 17, 2025 | 278.5 | 279.4 | 279.4 | 279.95 | 278.5 | 91 |
| December 16, 2025 | 277.1 | 275.6 | 275.6 | 277.15 | 274.6 | 257 |
| December 15, 2025 | 271.15 | 272.45 | 272.45 | 274.25 | 271.15 | 1,177 |
| December 12, 2025 | 271.5 | 268.75 | 268.75 | 271.55 | 268.75 | 653 |
| December 11, 2025 | 268 | 271.4 | 271.4 | 271.4 | 267.8 | 249 |
| December 10, 2025 | 267.6 | 270.6 | 270.6 | 271.1 | 267.6 | 1,827 |
| December 09, 2025 | 276.3 | 273.15 | 273.15 | 277.1 | 273.15 | 394 |
| December 08, 2025 | 283.1 | 276.95 | 276.95 | 283.1 | 276.95 | 594 |
| December 05, 2025 | 291.3 | 282.6 | 282.6 | 292.2 | 282.6 | 276 |
| December 04, 2025 | 296.25 | 294.35 | 294.35 | 297.25 | 294.35 | 139 |
| December 03, 2025 | 289.7 | 294.95 | 294.95 | 294.95 | 289.7 | 712 |
| December 02, 2025 | 290.1 | 293.5 | 293.5 | 294.75 | 289.55 | 883 |
| December 01, 2025 | 297.55 | 291.4 | 291.4 | 297.55 | 291.4 | 248 |
| November 28, 2025 | 296.45 | 295.6 | 295.6 | 297.95 | 295.6 | 460 |
| November 27, 2025 | 298 | 295.4 | 295.4 | 298 | 295.15 | 22 |
| November 26, 2025 | 292.9 | 295.95 | 295.95 | 296.45 | 292.75 | 974 |
| November 25, 2025 | 290.1 | 291.85 | 291.85 | 293.35 | 285.5 | 838 |
| November 24, 2025 | 294.15 | 293.65 | 293.65 | 294.15 | 288 | 145 |