316.25
+3.3(+1.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 316.55 | 316.25 | 316.25 | 319.8 | 312.6 | 5,844 |
| February 19, 2026 | 312.85 | 312.95 | 312.95 | 314.45 | 308 | 1,082 |
| February 18, 2026 | 305.75 | 313.35 | 312.95 | 315.5 | 305.15 | 555 |
| February 17, 2026 | 297.2 | 303.25 | 303.25 | 305.65 | 295.6 | 630 |
| February 16, 2026 | 299.65 | 300.55 | 300.55 | 304.25 | 298.7 | 858 |
| February 13, 2026 | 309.05 | 301.65 | 301.65 | 315.7 | 301.65 | 2,618 |
| February 12, 2026 | 292.75 | 276.9 | 276.9 | 292.75 | 274.05 | 2,100 |
| February 11, 2026 | 277 | 283.75 | 283.75 | 289.45 | 274.75 | 1,144 |
| February 10, 2026 | 277.35 | 278 | 278 | 278.8 | 272.25 | 845 |
| February 09, 2026 | 272.25 | 274.95 | 274.95 | 274.95 | 266.8 | 1,229 |
| February 06, 2026 | 258.85 | 272.55 | 272.55 | 272.55 | 258.85 | 705 |
| February 05, 2026 | 259.8 | 254.1 | 254.1 | 261.15 | 248.9 | 2,140 |
| February 04, 2026 | 273.45 | 252.65 | 252.65 | 274.5 | 252.55 | 2,042 |
| February 03, 2026 | 282 | 274.25 | 274.25 | 285.25 | 272 | 972 |
| February 02, 2026 | 264.35 | 278.4 | 278.4 | 278.4 | 264.35 | 1,932 |
| January 30, 2026 | 276.95 | 279.9 | 279.9 | 284.5 | 276.35 | 1,262 |
| January 29, 2026 | 288.6 | 280.9 | 280.9 | 291.25 | 275.8 | 1,531 |
| January 28, 2026 | 290.85 | 282.5 | 282.5 | 291.7 | 279.7 | 3,701 |
| January 27, 2026 | 273.35 | 280.15 | 280.15 | 280.7 | 271.85 | 3,593 |
| January 26, 2026 | 272.6 | 269.1 | 269.1 | 273.45 | 267.6 | 2,766 |
| January 23, 2026 | 273.7 | 273.9 | 273.9 | 274.75 | 265.4 | 2,086 |
| January 22, 2026 | 279.35 | 273.65 | 273.65 | 283.95 | 273.6 | 2,020 |
| January 21, 2026 | 274 | 276.9 | 276.9 | 277.85 | 271.75 | 489 |
| January 20, 2026 | 272.6 | 274.4 | 274.4 | 276.6 | 268.5 | 2,621 |
| January 19, 2026 | 276.85 | 276.35 | 276.35 | 277.15 | 275 | 255 |
| January 16, 2026 | 277.75 | 280.35 | 280.35 | 283.85 | 277 | 1,138 |
| January 15, 2026 | 272 | 280.5 | 280.5 | 283.15 | 272 | 5,860 |
| January 14, 2026 | 262.1 | 256.8 | 256.8 | 262.1 | 256.45 | 716 |
| January 13, 2026 | 262.25 | 265.55 | 265.55 | 265.7 | 260.15 | 2,729 |
| January 12, 2026 | 258.5 | 263.7 | 263.7 | 264.1 | 256.4 | 2,947 |
| January 09, 2026 | 240.65 | 253.05 | 253.05 | 253.35 | 240.65 | 2,666 |
| January 08, 2026 | 248.95 | 240.2 | 240.2 | 250.15 | 239.95 | 786 |
| January 07, 2026 | 252.4 | 251.2 | 251.2 | 252.4 | 246.3 | 1,295 |
| January 06, 2026 | 243.05 | 251.2 | 251.2 | 254.1 | 242.75 | 847 |
| January 05, 2026 | 232.9 | 244.4 | 244.4 | 245.15 | 232.9 | 1,350 |
| January 02, 2026 | 220.95 | 226.8 | 226.8 | 231.2 | 220.95 | 4,024 |
| December 30, 2025 | 223.05 | 224.9 | 224.9 | 224.9 | 223.05 | 231 |
| December 29, 2025 | 220.2 | 222.5 | 222.5 | 222.7 | 220.2 | 540 |
| December 23, 2025 | 221.4 | 220.15 | 220.15 | 221.4 | 219.1 | 264 |
| December 22, 2025 | 219.3 | 220.6 | 220.6 | 223.25 | 219.3 | 398 |
| December 19, 2025 | 218.95 | 219.55 | 219.55 | 221.75 | 216 | 732 |
| December 18, 2025 | 215.9 | 218.2 | 218.2 | 220.4 | 214.05 | 1,932 |
| December 17, 2025 | 220.55 | 213.35 | 213.35 | 222.65 | 213.35 | 1,509 |
| December 16, 2025 | 220 | 219.15 | 219.15 | 222.1 | 217.05 | 684 |
| December 15, 2025 | 222.7 | 223.95 | 223.95 | 225.9 | 221.6 | 2,352 |
| December 12, 2025 | 229.85 | 222.4 | 222.4 | 230.85 | 222.4 | 1,751 |
| December 11, 2025 | 231.55 | 226.65 | 226.65 | 233.9 | 224.05 | 1,009 |
| December 10, 2025 | 229.45 | 229.65 | 229.65 | 231.85 | 228.3 | 546 |
| December 09, 2025 | 229.6 | 230.45 | 230.45 | 230.95 | 227.75 | 502 |
| December 08, 2025 | 230.15 | 229.75 | 229.75 | 232.25 | 229.3 | 601 |
| December 05, 2025 | 233.15 | 232.7 | 232.7 | 233.5 | 231.35 | 658 |
| December 04, 2025 | 228.7 | 232.7 | 232.7 | 233.65 | 227.85 | 435 |
| December 03, 2025 | 228.15 | 226.05 | 226.05 | 228.45 | 223.75 | 1,109 |
| December 02, 2025 | 219 | 222.25 | 222.25 | 225 | 217.95 | 956 |
| December 01, 2025 | 215.25 | 216.95 | 216.95 | 216.95 | 213.9 | 10,083 |
| November 28, 2025 | 217.15 | 216.25 | 216.25 | 217.8 | 215.05 | 641 |
| November 27, 2025 | 218.05 | 219.95 | 219.95 | 219.95 | 214.6 | 172 |
| November 26, 2025 | 211.9 | 214 | 214 | 214 | 210.35 | 536 |
| November 25, 2025 | 203.7 | 204.3 | 204.3 | 206.3 | 202 | 2,398 |
| November 24, 2025 | 195.24 | 200.05 | 200.05 | 201.05 | 193.7 | 1,115 |