224.10
+2.3(+1.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 222.3 | 224.1 | 224.1 | 224.45 | 219.95 | 7,408 |
| February 19, 2026 | 223.25 | 221.8 | 221.8 | 224.65 | 221.8 | 19,518 |
| February 18, 2026 | 223.8 | 225.4 | 225.4 | 225.4 | 222.2 | 18,772 |
| February 17, 2026 | 215.4 | 219.65 | 219.65 | 221.1 | 215.1 | 18,800 |
| February 16, 2026 | 216.4 | 216.45 | 216.45 | 217.05 | 215.7 | 16,848 |
| February 13, 2026 | 221.5 | 218.3 | 218.3 | 222.3 | 218 | 32,499 |
| February 12, 2026 | 232.25 | 220.6 | 220.6 | 232.25 | 220 | 3,814 |
| February 11, 2026 | 229.8 | 234.8 | 234.8 | 236 | 229.05 | 15,764 |
| February 10, 2026 | 229.4 | 230.4 | 229.8 | 231.3 | 229.4 | 10,581 |
| February 09, 2026 | 233.25 | 230.1 | 230.1 | 234.35 | 229.1 | 21,777 |
| February 06, 2026 | 232.85 | 236.4 | 236.18 | 237.4 | 231.95 | 32,838 |
| February 05, 2026 | 232.35 | 233.3 | 233.08 | 236.3 | 231.95 | 44,952 |
| February 04, 2026 | 228.45 | 234.55 | 234.33 | 235.35 | 227.7 | 56,506 |
| February 03, 2026 | 227.15 | 228.3 | 228.09 | 230.15 | 226.4 | 46,715 |
| February 02, 2026 | 215.6 | 229.05 | 224.1 | 229.05 | 215.45 | 47,839 |
| January 30, 2026 | 215.35 | 216.45 | 216.45 | 217.7 | 212 | 46,654 |
| January 29, 2026 | 215.5 | 214.05 | 214.05 | 217 | 213.55 | 43,117 |
| January 28, 2026 | 215.95 | 214.5 | 214.5 | 216.05 | 213.4 | 5,163 |
| January 27, 2026 | 216.6 | 217.5 | 217.5 | 219.3 | 215.5 | 33,379 |
| January 26, 2026 | 209.8 | 214.6 | 214.6 | 214.8 | 209.1 | 36,427 |
| January 23, 2026 | 212.35 | 210.1 | 211 | 212.55 | 208.45 | 18,204 |
| January 22, 2026 | 212.9 | 212.45 | 212.45 | 214.3 | 212.05 | 42,392 |
| January 21, 2026 | 210.6 | 210.95 | 210.95 | 212.3 | 209.05 | 56,268 |
| January 20, 2026 | 215.5 | 214.45 | 214.45 | 217.15 | 213.85 | 73,333 |
| January 19, 2026 | 216.25 | 216.4 | 216.4 | 217.75 | 214.8 | 48,453 |
| January 16, 2026 | 222.35 | 220.6 | 220.6 | 222.7 | 220.6 | 24,106 |
| January 15, 2026 | 223.7 | 221.85 | 221.85 | 225.05 | 221.85 | 72,484 |
| January 14, 2026 | 223.45 | 223.25 | 221.55 | 224.15 | 220.7 | 14,606 |
| January 13, 2026 | 222.85 | 222.55 | 222.55 | 224.3 | 221.5 | 17,630 |
| January 12, 2026 | 221.2 | 223.65 | 223.65 | 223.65 | 219.95 | 36,692 |
| January 09, 2026 | 222.4 | 223.5 | 223.5 | 224.1 | 220.4 | 40,348 |
| January 08, 2026 | 222.2 | 222 | 222 | 222.65 | 218.65 | 115,844 |
| January 07, 2026 | 223.8 | 222.95 | 222.95 | 225.35 | 222.95 | 23,852 |
| January 06, 2026 | 228 | 224.65 | 225 | 228.1 | 224.65 | 36,365 |
| January 05, 2026 | 231.25 | 227.55 | 227.55 | 232.35 | 227.55 | 26,433 |
| January 02, 2026 | 233 | 231.05 | 231.05 | 236.8 | 229.9 | 42,813 |
| December 30, 2025 | 232.3 | 232.45 | 232.45 | 232.55 | 231.75 | 4,384 |
| December 29, 2025 | 231.2 | 232.8 | 232.8 | 232.8 | 230.7 | 24,749 |
| December 23, 2025 | 229.9 | 230.75 | 230.75 | 231.05 | 229.4 | 25,285 |
| December 22, 2025 | 233.55 | 230.7 | 230.7 | 233.7 | 230.7 | 14,325 |
| December 19, 2025 | 232.3 | 231 | 231 | 232.7 | 231 | 21,576 |
| December 18, 2025 | 231.2 | 231.2 | 231.2 | 233.25 | 227.45 | 64,161 |
| December 17, 2025 | 233.8 | 232.1 | 232.1 | 235.1 | 232.1 | 13,592 |
| December 16, 2025 | 232 | 234.05 | 234.05 | 234.05 | 230.85 | 22,570 |
| December 15, 2025 | 237 | 232.5 | 232.5 | 238.3 | 232.5 | 21,291 |
| December 12, 2025 | 237 | 237.35 | 237.35 | 237.7 | 236.2 | 23,900 |
| December 11, 2025 | 236.85 | 236.4 | 236.4 | 239.15 | 233.6 | 35,728 |
| December 10, 2025 | 238.05 | 238.5 | 238.5 | 239.1 | 237.4 | 10,490 |
| December 09, 2025 | 238 | 238.45 | 238.45 | 240.45 | 237.7 | 15,385 |
| December 08, 2025 | 238.95 | 237.65 | 237.65 | 239.95 | 237.65 | 30,065 |
| December 05, 2025 | 240.55 | 239.5 | 239.9 | 241.3 | 239.5 | 19,222 |
| December 04, 2025 | 243.7 | 240.85 | 240.75 | 243.9 | 239.65 | 16,214 |
| December 03, 2025 | 245.85 | 243.85 | 243.85 | 246.75 | 243.85 | 2,944 |
| December 02, 2025 | 243.35 | 245.85 | 245.85 | 247.05 | 242.85 | 7,473 |
| December 01, 2025 | 238.2 | 244 | 244 | 244 | 237.85 | 25,237 |
| November 28, 2025 | 240.15 | 239.75 | 239.75 | 241.2 | 238.5 | 18,412 |
| November 27, 2025 | 239.45 | 238 | 240.2 | 240.45 | 237.6 | 10,948 |
| November 26, 2025 | 240.25 | 240.55 | 240.55 | 241.25 | 238.9 | 14,191 |
| November 25, 2025 | 238.75 | 240.3 | 240.3 | 242.4 | 237.15 | 28,281 |
| November 24, 2025 | 235.7 | 238.8 | 238.8 | 239.2 | 234.5 | 25,617 |