419.45
-4.4(-1.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 424.1 | 419.45 | 419.45 | 424.1 | 417.6 | 6,351 |
| February 19, 2026 | 423.05 | 423.85 | 423.85 | 425.3 | 422.9 | 3,355 |
| February 18, 2026 | 426.3 | 423.2 | 423.2 | 427.4 | 423 | 10,693 |
| February 17, 2026 | 420.6 | 425 | 425 | 427.25 | 420.15 | 8,289 |
| February 16, 2026 | 420.8 | 420.1 | 420.1 | 421.95 | 420.1 | 4,299 |
| February 13, 2026 | 421.55 | 422 | 422 | 422.45 | 417.95 | 5,487 |
| February 12, 2026 | 421.6 | 427.25 | 427.25 | 427.25 | 419.9 | 4,110 |
| February 11, 2026 | 420 | 421.4 | 421.4 | 424.1 | 419.05 | 3,904 |
| February 10, 2026 | 419.25 | 418.75 | 418.75 | 420.5 | 416.55 | 9,029 |
| February 09, 2026 | 428.35 | 421.65 | 421.65 | 428.35 | 420.95 | 6,781 |
| February 06, 2026 | 425.55 | 427.9 | 427.9 | 431.45 | 424.65 | 9,440 |
| February 05, 2026 | 426.6 | 425.2 | 425.2 | 429.4 | 422.2 | 7,353 |
| February 04, 2026 | 416.95 | 430.8 | 430.8 | 430.8 | 416.1 | 12,924 |
| February 03, 2026 | 412.45 | 415.3 | 415.3 | 415.3 | 409.55 | 8,777 |
| February 02, 2026 | 405.75 | 409.85 | 409.85 | 409.9 | 404.2 | 14,008 |
| January 30, 2026 | 398 | 402.45 | 402.45 | 403 | 397.85 | 8,494 |
| January 29, 2026 | 395.8 | 397.85 | 397.85 | 399.35 | 395 | 13,842 |
| January 28, 2026 | 394.1 | 398.8 | 398.8 | 398.8 | 393.5 | 23,039 |
| January 27, 2026 | 406.35 | 397.8 | 397.8 | 407.3 | 397.8 | 18,855 |
| January 26, 2026 | 404 | 404 | 404 | 406 | 402.15 | 15,824 |
| January 23, 2026 | 412.5 | 408.55 | 408.55 | 413.35 | 407.5 | 17,657 |
| January 22, 2026 | 414.9 | 411.15 | 411.15 | 415.25 | 410.7 | 15,363 |
| January 21, 2026 | 414.15 | 412.45 | 412.45 | 415.8 | 411.85 | 9,815 |
| January 20, 2026 | 419.05 | 414.85 | 414.85 | 419.1 | 414.4 | 15,208 |
| January 19, 2026 | 420.6 | 420.05 | 420.05 | 422.5 | 418.75 | 13,369 |
| January 16, 2026 | 424.2 | 426.1 | 426.1 | 426.25 | 422.8 | 8,840 |
| January 15, 2026 | 425 | 424.35 | 424.35 | 427.4 | 422.65 | 10,355 |
| January 14, 2026 | 424.15 | 424.1 | 424.1 | 426.5 | 424 | 3,994 |
| January 13, 2026 | 427.15 | 424.4 | 424.4 | 427.6 | 424.15 | 6,628 |
| January 12, 2026 | 425.65 | 427.35 | 427.35 | 427.6 | 424.25 | 5,755 |
| January 09, 2026 | 429.35 | 429.35 | 429.35 | 430 | 426.75 | 5,749 |
| January 08, 2026 | 424.15 | 432.3 | 432.3 | 432.3 | 423.15 | 6,105 |
| January 07, 2026 | 428 | 424.35 | 424.35 | 428 | 422.6 | 8,774 |
| January 06, 2026 | 425.5 | 428.2 | 428.2 | 428.2 | 423.75 | 5,657 |
| January 05, 2026 | 424.05 | 427.3 | 427.3 | 430.4 | 423.55 | 9,860 |
| January 02, 2026 | 428.7 | 424.25 | 424.25 | 429 | 423 | 13,825 |
| December 30, 2025 | 425.3 | 425.65 | 425.65 | 426.2 | 424.85 | 3,557 |
| December 29, 2025 | 423.1 | 425.3 | 425.3 | 426.05 | 422 | 9,994 |
| December 23, 2025 | 423.9 | 424.3 | 424.3 | 426.85 | 423.1 | 11,328 |
| December 22, 2025 | 423.6 | 424.95 | 424.95 | 424.95 | 421.7 | 5,835 |
| December 19, 2025 | 429.7 | 428.45 | 428.45 | 429.75 | 427.4 | 3,516 |
| December 18, 2025 | 429.6 | 430.45 | 430.45 | 430.65 | 427.4 | 20,452 |
| December 17, 2025 | 427.3 | 428.35 | 428.35 | 428.35 | 425.1 | 4,086 |
| December 16, 2025 | 429.5 | 427.6 | 427.6 | 431 | 425.6 | 5,589 |
| December 15, 2025 | 426.35 | 428.95 | 428.95 | 430.45 | 425.2 | 4,638 |
| December 12, 2025 | 423.65 | 422.6 | 422.6 | 425.25 | 421.75 | 4,877 |
| December 11, 2025 | 419.7 | 421.85 | 421.85 | 422 | 417.95 | 14,313 |
| December 10, 2025 | 422.55 | 424.5 | 424.5 | 426.05 | 421 | 5,066 |
| December 09, 2025 | 427.2 | 423.45 | 423.45 | 428.5 | 423.2 | 6,418 |
| December 08, 2025 | 432.9 | 426.65 | 426.65 | 433.4 | 423.15 | 7,803 |
| December 05, 2025 | 431.25 | 432.45 | 432.45 | 433.4 | 430.3 | 6,503 |
| December 04, 2025 | 433.35 | 430.5 | 430.5 | 434.1 | 429.7 | 6,034 |
| December 03, 2025 | 436.1 | 434.45 | 434.45 | 436.5 | 433.6 | 6,326 |
| December 02, 2025 | 438 | 437.1 | 437.1 | 439.25 | 433.25 | 6,728 |
| December 01, 2025 | 443.45 | 440.45 | 440.45 | 443.45 | 440.25 | 9,100 |
| November 28, 2025 | 442.45 | 444.8 | 444.8 | 445 | 441.65 | 4,808 |
| November 27, 2025 | 440.65 | 442.2 | 442.2 | 442.5 | 440.6 | 4,256 |
| November 26, 2025 | 439.55 | 440.6 | 440.6 | 441.25 | 438.5 | 6,031 |
| November 25, 2025 | 439.7 | 439.1 | 439.1 | 443 | 438.45 | 10,399 |
| November 24, 2025 | 437.55 | 433.4 | 433.4 | 437.8 | 431.6 | 6,548 |