645.10
-1.8(-0.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 649 | 645.1 | 645.1 | 653.7 | 639.2 | 819 |
| February 19, 2026 | 638.7 | 646.9 | 646.9 | 647.8 | 632.6 | 977 |
| February 18, 2026 | 646.1 | 639.1 | 639.1 | 654 | 637 | 695 |
| February 17, 2026 | 656 | 645 | 645 | 656 | 636 | 457 |
| February 16, 2026 | 657 | 651 | 651 | 660 | 651 | 668 |
| February 13, 2026 | 639 | 656 | 656 | 661 | 630 | 2,173 |
| February 12, 2026 | 660 | 648 | 648 | 664 | 646 | 1,797 |
| February 11, 2026 | 627 | 648 | 648 | 654 | 624 | 1,975 |
| February 10, 2026 | 625 | 623 | 623 | 629 | 622 | 671 |
| February 09, 2026 | 613 | 618 | 618 | 620 | 607 | 474 |
| February 06, 2026 | 584 | 607 | 607 | 607 | 582 | 2,094 |
| February 05, 2026 | 587 | 576 | 576 | 590 | 565 | 551 |
| February 04, 2026 | 599 | 592 | 592 | 610 | 592 | 998 |
| February 03, 2026 | 587 | 596 | 596 | 600 | 585 | 697 |
| February 02, 2026 | 544 | 577 | 577 | 579 | 544 | 4,188 |
| January 30, 2026 | 551 | 553 | 553 | 567 | 548 | 552 |
| January 29, 2026 | 545 | 559 | 559 | 569 | 541 | 1,209 |
| January 28, 2026 | 533 | 537 | 537 | 537 | 533 | 119 |
| January 27, 2026 | 539 | 536 | 536 | 540 | 532 | 390 |
| January 26, 2026 | 527 | 524 | 524 | 531 | 523 | 676 |
| January 23, 2026 | 553 | 538 | 538 | 554 | 537 | 311 |
| January 22, 2026 | 556 | 552 | 552 | 559 | 549 | 361 |
| January 21, 2026 | 538 | 544 | 544 | 544 | 535 | 434 |
| January 20, 2026 | 540 | 543 | 543 | 549 | 534 | 666 |
| January 19, 2026 | 544 | 542 | 540.71 | 552 | 542 | 762 |
| January 16, 2026 | 564 | 557 | 555.68 | 565 | 555 | 560 |
| January 15, 2026 | 551 | 561 | 561 | 561 | 551 | 417 |
| January 14, 2026 | 546 | 541 | 541 | 550 | 538 | 239 |
| January 13, 2026 | 542 | 551 | 551 | 553 | 540 | 997 |
| January 12, 2026 | 526 | 539 | 539 | 539 | 525 | 221 |
| January 09, 2026 | 524 | 530 | 530 | 530 | 522 | 467 |
| January 08, 2026 | 509 | 521 | 521 | 521 | 509 | 88 |
| January 07, 2026 | 537 | 511 | 511 | 537 | 511 | 608 |
| January 06, 2026 | 526 | 535 | 535 | 535 | 520 | 848 |
| January 05, 2026 | 515 | 525 | 525 | 531 | 513 | 2,300 |
| January 02, 2026 | 491.5 | 505 | 505 | 508 | 491.5 | 1,601 |
| December 30, 2025 | 492.5 | 493 | 493 | 495.5 | 488.5 | 104 |
| December 29, 2025 | 495 | 492 | 492 | 495.5 | 488.5 | 278 |
| December 23, 2025 | 495 | 498 | 498 | 501 | 493 | 268 |
| December 22, 2025 | 495 | 493.5 | 493.5 | 496 | 490.5 | 328 |
| December 19, 2025 | 486.5 | 491.5 | 491.5 | 494.5 | 484 | 286 |
| December 18, 2025 | 476.5 | 485.5 | 485.5 | 490 | 476.5 | 446 |
| December 17, 2025 | 500 | 478.5 | 478.5 | 503 | 475.5 | 817 |
| December 16, 2025 | 501 | 504 | 504 | 506 | 500 | 819 |
| December 15, 2025 | 513 | 504 | 504 | 516 | 502 | 484 |
| December 12, 2025 | 537 | 514 | 514 | 538 | 512 | 298 |
| December 11, 2025 | 521 | 534 | 534 | 534 | 517 | 865 |
| December 10, 2025 | 510 | 520 | 520 | 520 | 510 | 471 |
| December 09, 2025 | 513 | 514 | 514 | 515 | 510 | 163 |
| December 08, 2025 | 521 | 516 | 516 | 521 | 509 | 504 |
| December 05, 2025 | 516 | 516 | 516 | 524 | 514 | 404 |
| December 04, 2025 | 508 | 515 | 515 | 517 | 505 | 441 |
| December 03, 2025 | 500 | 501 | 501 | 502 | 484.5 | 844 |
| December 02, 2025 | 490 | 496 | 496 | 497 | 488.5 | 311 |
| December 01, 2025 | 493 | 493 | 493 | 493.5 | 488.5 | 270 |
| November 28, 2025 | 498.5 | 497.5 | 497.5 | 498.5 | 496 | 316 |
| November 27, 2025 | 493 | 499 | 499 | 499.5 | 493 | 229 |
| November 26, 2025 | 492 | 494 | 494 | 495 | 488 | 368 |
| November 25, 2025 | 488 | 482.5 | 482.5 | 488 | 476.5 | 235 |
| November 24, 2025 | 479.5 | 488.5 | 488.5 | 490.5 | 478.5 | 279 |