1,253.40
+15(+1.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,242 | 1,253.4 | 1,253.4 | 1,261.4 | 1,229.4 | 4,875 |
| February 19, 2026 | 1,243 | 1,238.4 | 1,238.4 | 1,243 | 1,217.8 | 3,671 |
| February 18, 2026 | 1,204 | 1,245 | 1,245 | 1,245 | 1,203 | 4,574 |
| February 17, 2026 | 1,189.6 | 1,200.4 | 1,200.4 | 1,207 | 1,165 | 6,227 |
| February 16, 2026 | 1,192 | 1,195.6 | 1,195.6 | 1,196.4 | 1,185 | 2,384 |
| February 13, 2026 | 1,190.4 | 1,190.6 | 1,190.6 | 1,209.8 | 1,174.8 | 6,658 |
| February 12, 2026 | 1,220.2 | 1,180 | 1,180 | 1,222.2 | 1,175 | 4,069 |
| February 11, 2026 | 1,184.2 | 1,205 | 1,205 | 1,223.2 | 1,177.2 | 4,891 |
| February 10, 2026 | 1,197.2 | 1,192.6 | 1,192.6 | 1,211.8 | 1,189 | 2,792 |
| February 09, 2026 | 1,199.6 | 1,205.4 | 1,205.4 | 1,205.4 | 1,177.2 | 3,874 |
| February 06, 2026 | 1,141.2 | 1,193.2 | 1,193.2 | 1,193.2 | 1,140.8 | 4,986 |
| February 05, 2026 | 1,148.2 | 1,149.2 | 1,149.2 | 1,170.2 | 1,119 | 7,504 |
| February 04, 2026 | 1,190.2 | 1,140.8 | 1,140.8 | 1,197 | 1,139.4 | 6,678 |
| February 03, 2026 | 1,241.6 | 1,190 | 1,190 | 1,247.2 | 1,177.2 | 5,617 |
| February 02, 2026 | 1,176.8 | 1,224.4 | 1,224.4 | 1,227 | 1,168.8 | 5,636 |
| January 30, 2026 | 1,194 | 1,215.2 | 1,215.2 | 1,229.6 | 1,185.2 | 7,860 |
| January 29, 2026 | 1,232.2 | 1,192.4 | 1,192.4 | 1,253 | 1,173.8 | 12,314 |
| January 28, 2026 | 1,302.4 | 1,194.6 | 1,194.6 | 1,302.4 | 1,185.8 | 28,306 |
| January 27, 2026 | 1,188.6 | 1,219.8 | 1,219.8 | 1,227 | 1,180.4 | 8,682 |
| January 26, 2026 | 1,181 | 1,180.8 | 1,180.8 | 1,186 | 1,158.8 | 5,477 |
| January 23, 2026 | 1,172.8 | 1,178.2 | 1,178.2 | 1,184.8 | 1,151 | 8,442 |
| January 22, 2026 | 1,173 | 1,176.4 | 1,176.4 | 1,196.6 | 1,160 | 10,776 |
| January 21, 2026 | 1,143 | 1,155 | 1,155 | 1,159 | 1,125.8 | 9,713 |
| January 20, 2026 | 1,121.4 | 1,142 | 1,142 | 1,145 | 1,108 | 10,430 |
| January 19, 2026 | 1,134.2 | 1,121.6 | 1,121.6 | 1,146.8 | 1,119.8 | 7,163 |
| January 16, 2026 | 1,158.2 | 1,167.8 | 1,167.8 | 1,183.6 | 1,150.8 | 5,363 |
| January 15, 2026 | 1,158 | 1,149.6 | 1,149.6 | 1,171.6 | 1,127.2 | 13,292 |
| January 14, 2026 | 1,097.6 | 1,075.2 | 1,075.2 | 1,100.6 | 1,075.2 | 3,880 |
| January 13, 2026 | 1,102.4 | 1,101.2 | 1,101.2 | 1,107 | 1,091.4 | 4,938 |
| January 12, 2026 | 1,090 | 1,097.6 | 1,097.6 | 1,097.6 | 1,074.8 | 7,206 |
| January 09, 2026 | 1,035.2 | 1,094.4 | 1,094.4 | 1,094.4 | 1,033.6 | 6,554 |
| January 08, 2026 | 1,048.6 | 1,023.2 | 1,023.2 | 1,057.2 | 1,009.6 | 6,325 |
| January 07, 2026 | 1,056.4 | 1,051.6 | 1,051.6 | 1,056.4 | 1,038.2 | 5,228 |
| January 06, 2026 | 1,056.2 | 1,060 | 1,058.4 | 1,064 | 1,037.4 | 5,591 |
| January 05, 2026 | 1,025.8 | 1,044.6 | 1,044.6 | 1,055.2 | 1,016.8 | 11,217 |
| January 02, 2026 | 924.3 | 993.9 | 993.9 | 998 | 924.3 | 10,917 |
| December 30, 2025 | 911.1 | 921.5 | 921.5 | 921.9 | 909.8 | 926 |
| December 29, 2025 | 909.4 | 908 | 908 | 921.6 | 899.5 | 3,176 |
| December 23, 2025 | 898.1 | 902.6 | 902.6 | 903.1 | 894.7 | 2,150 |
| December 22, 2025 | 909.1 | 898.9 | 898.9 | 914.9 | 894.4 | 3,551 |
| December 19, 2025 | 889.6 | 901.2 | 901.2 | 904 | 887.7 | 5,233 |
| December 18, 2025 | 876.1 | 889.1 | 889.1 | 896.5 | 874.8 | 6,021 |
| December 17, 2025 | 920.1 | 874.2 | 874.2 | 924 | 873.8 | 8,681 |
| December 16, 2025 | 915.1 | 912.4 | 907.1 | 921.1 | 908.4 | 3,037 |
| December 15, 2025 | 925.5 | 924.9 | 924.9 | 931.7 | 918.6 | 3,523 |
| December 12, 2025 | 951.9 | 926.2 | 926.2 | 952.2 | 922.1 | 4,624 |
| December 11, 2025 | 937.9 | 955.5 | 955.5 | 955.5 | 931.3 | 5,049 |
| December 10, 2025 | 963 | 947.7 | 947.7 | 964.9 | 944.7 | 2,418 |
| December 09, 2025 | 963.3 | 953.4 | 953.4 | 965.1 | 946 | 2,294 |
| December 08, 2025 | 953.5 | 963.7 | 963.7 | 974.7 | 951.8 | 3,911 |
| December 05, 2025 | 957.1 | 952 | 952 | 969.5 | 950.5 | 3,130 |
| December 04, 2025 | 972 | 957.4 | 957.4 | 976.9 | 956.6 | 5,728 |
| December 03, 2025 | 964 | 959.6 | 959.6 | 967.9 | 943.7 | 5,325 |
| December 02, 2025 | 928 | 938 | 938 | 954.4 | 925.4 | 8,226 |
| December 01, 2025 | 911 | 923.6 | 923.6 | 930 | 905 | 6,467 |
| November 28, 2025 | 900 | 903.6 | 903.6 | 905.4 | 891.9 | 3,946 |
| November 27, 2025 | 899 | 896.8 | 896.8 | 904.5 | 896.8 | 2,400 |
| November 26, 2025 | 879 | 905.8 | 905.8 | 908 | 877.9 | 7,966 |
| November 25, 2025 | 872 | 860.1 | 860.1 | 874.5 | 841.8 | 4,341 |
| November 24, 2025 | 845.6 | 858.4 | 858.4 | 863.1 | 837.7 | 4,385 |