317.20
-0.15(-0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 318.3 | 317.2 | 317.2 | 318.5 | 316.75 | 39 |
| February 19, 2026 | 318.7 | 317.35 | 317.35 | 318.9 | 317.35 | 9 |
| February 18, 2026 | 315.25 | 318.55 | 318.55 | 318.7 | 315.25 | 62 |
| February 17, 2026 | 314.9 | 314.8 | 314.8 | 315.75 | 312.85 | 491 |
| February 16, 2026 | 315.4 | 315 | 315 | 315.4 | 314.45 | 34 |
| February 13, 2026 | 311.35 | 314.05 | 314.05 | 314.55 | 310.15 | 59 |
| February 12, 2026 | 318.2 | 312.6 | 312.6 | 318.2 | 312.6 | 110 |
| February 11, 2026 | 317.75 | 317.8 | 317.8 | 319.65 | 317.6 | 277 |
| February 10, 2026 | 316.6 | 318.05 | 318.05 | 318.05 | 316.6 | 1 |
| February 09, 2026 | 318.85 | 317.55 | 317.55 | 318.85 | 316.75 | 691 |
| February 06, 2026 | 315.1 | 318 | 318 | 318 | 314.35 | 832 |
| February 05, 2026 | 316.25 | 314.35 | 314.35 | 317.05 | 314.35 | 122 |
| February 04, 2026 | 312.15 | 317.35 | 317.35 | 317.35 | 312.15 | 37 |
| February 03, 2026 | 314.15 | 312.85 | 312.85 | 314.5 | 312.85 | 90 |
| February 02, 2026 | 308.45 | 312.8 | 312.8 | 312.8 | 307.8 | 465 |
| January 30, 2026 | 307.2 | 308.75 | 308.75 | 309.85 | 306.85 | 312 |
| January 29, 2026 | 309.1 | 309 | 309 | 310.45 | 308.5 | 315 |
| January 28, 2026 | 307.65 | 310.05 | 310.05 | 310.05 | 307.65 | 73 |
| January 27, 2026 | 313.8 | 309.55 | 309.55 | 313.8 | 309.3 | 229 |
| January 26, 2026 | 313.65 | 312.75 | 312.75 | 313.65 | 312.05 | 229 |
| January 23, 2026 | 318 | 315.45 | 315.45 | 318.1 | 315.45 | 16 |
| January 22, 2026 | 318.8 | 318.15 | 318.15 | 319 | 317.75 | 84 |
| January 21, 2026 | 312.45 | 316.05 | 316.05 | 316.05 | 312.3 | 16 |
| January 20, 2026 | 314.1 | 314.2 | 314.2 | 314.85 | 312.6 | 134 |
| January 19, 2026 | 317.9 | 316.6 | 316.6 | 318.8 | 316.6 | 54 |
| January 16, 2026 | 323.95 | 321.85 | 321.85 | 323.95 | 321.5 | 35 |
| January 15, 2026 | 321.8 | 324.15 | 324.15 | 324.15 | 321 | 71 |
| January 14, 2026 | 320.6 | 320.15 | 320.15 | 320.6 | 318.45 | 22 |
| January 13, 2026 | 321.05 | 321.15 | 321.15 | 321.25 | 320.9 | 57 |
| January 12, 2026 | 319.8 | 320.65 | 320.65 | 320.65 | 319 | 58 |
| January 09, 2026 | 321.05 | 322.15 | 322.15 | 322.5 | 320.45 | 41 |
| January 08, 2026 | 315.2 | 319.95 | 319.95 | 319.95 | 314.7 | 24 |
| January 07, 2026 | 320.25 | 316.85 | 316.85 | 320.4 | 316.65 | 48 |
| January 06, 2026 | 316.75 | 318.35 | 318.35 | 318.35 | 316.75 | 10 |
| January 05, 2026 | 314.65 | 317 | 317 | 317.75 | 313.65 | 26 |
| January 02, 2026 | 312.25 | 310.75 | 310.75 | 312.25 | 309.7 | 229 |
| December 30, 2025 | 312 | 312.65 | 312.65 | 312.65 | 311.35 | 15 |
| December 29, 2025 | 312.35 | 312.05 | 312.05 | 313.85 | 310.9 | 140 |
| December 23, 2025 | 314.25 | 311.9 | 311.9 | 314.25 | 311.9 | 42 |
| December 22, 2025 | 312.05 | 313.95 | 313.95 | 313.95 | 312.05 | 175 |
| December 19, 2025 | 311 | 312.9 | 312.9 | 312.9 | 310.3 | 69 |
| December 18, 2025 | 310.75 | 312.9 | 312.9 | 312.9 | 310.75 | 6 |
| December 17, 2025 | 311.2 | 310.5 | 310.5 | 312.4 | 310.5 | 132 |
| December 16, 2025 | 311.55 | 310.85 | 310.85 | 312.35 | 310.75 | 27 |
| December 15, 2025 | 313.5 | 312.05 | 312.05 | 314.05 | 311.7 | 28 |
| December 12, 2025 | 314.3 | 312.95 | 312.95 | 315.75 | 312.15 | 84 |
| December 11, 2025 | 310.45 | 313.7 | 313.7 | 313.7 | 310.45 | 29 |
| December 10, 2025 | 308.45 | 310.2 | 310.2 | 310.2 | 308.45 | 20 |
| December 09, 2025 | 308.8 | 309.95 | 309.95 | 309.95 | 308.2 | 187 |
| December 08, 2025 | 310.25 | 309.8 | 309.8 | 310.25 | 309.8 | 24 |
| December 05, 2025 | 308.55 | 311.2 | 311.2 | 311.2 | 308.4 | 17 |
| December 04, 2025 | 309 | 308.85 | 308.85 | 309.3 | 308.45 | 168 |
| December 03, 2025 | 307.1 | 309 | 309 | 309 | 307.1 | 207 |
| December 02, 2025 | 307.65 | 307.75 | 307.75 | 308.25 | 307 | 37 |
| December 01, 2025 | 307.75 | 308.6 | 308.6 | 308.6 | 305.05 | 404 |
| November 28, 2025 | 306.55 | 309.2 | 309.2 | 309.25 | 306.55 | 11 |
| November 27, 2025 | 307.55 | 307 | 307 | 307.55 | 306.6 | 182 |
| November 26, 2025 | 305.45 | 307.75 | 307.75 | 307.75 | 305.45 | 170 |
| November 25, 2025 | 301.6 | 305.45 | 305.45 | 305.45 | 300.7 | 48 |
| November 24, 2025 | 300.05 | 301.25 | 301.25 | 301.25 | 299 | 173 |