682.80
+1.8(+0.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 682.8 | 682.8 | 682.8 | 682.8 | 678.8 | 348 |
| February 19, 2026 | 682.2 | 681 | 681 | 683.2 | 678.4 | 232 |
| February 18, 2026 | 675 | 681.6 | 681.6 | 682.2 | 675 | 349 |
| February 17, 2026 | 674.4 | 674.3 | 674.3 | 674.4 | 670 | 816 |
| February 16, 2026 | 675.8 | 672.6 | 672.6 | 675.8 | 672.6 | 1,582 |
| February 13, 2026 | 672 | 675.6 | 675.6 | 675.6 | 670.4 | 504 |
| February 12, 2026 | 684.4 | 676.4 | 676.4 | 684.4 | 676.4 | 100 |
| February 11, 2026 | 681.4 | 683 | 683 | 687.2 | 680 | 332 |
| February 10, 2026 | 680.7 | 682.8 | 682.8 | 682.8 | 680.7 | 91 |
| February 09, 2026 | 681.7 | 681.3 | 681.3 | 681.7 | 677 | 380 |
| February 06, 2026 | 668.2 | 678 | 678 | 678 | 668.2 | 241 |
| February 05, 2026 | 676.7 | 671.6 | 671.6 | 677.6 | 667 | 1,049 |
| February 04, 2026 | 676.7 | 677.7 | 677.7 | 680.8 | 676.7 | 277 |
| February 03, 2026 | 688.3 | 679.8 | 679.8 | 688.3 | 679.8 | 272 |
| February 02, 2026 | 673.1 | 683.3 | 683.3 | 683.6 | 670.7 | 2,933 |
| January 30, 2026 | 670.5 | 675.4 | 675.4 | 677.3 | 670.5 | 932 |
| January 29, 2026 | 677.2 | 671 | 671 | 679.3 | 669.6 | 742 |
| January 28, 2026 | 675.8 | 677.4 | 677.4 | 678.2 | 675.8 | 185 |
| January 27, 2026 | 680.6 | 675.8 | 675.8 | 680.6 | 675.1 | 87 |
| January 26, 2026 | 673.8 | 677.7 | 677.7 | 677.7 | 673.8 | 62 |
| January 23, 2026 | 685 | 681 | 681 | 685 | 679.7 | 462 |
| January 22, 2026 | 683.3 | 681.8 | 681.8 | 684.9 | 681 | 381 |
| January 21, 2026 | 669.8 | 678.2 | 678.2 | 679.2 | 669.8 | 130 |
| January 20, 2026 | 677.9 | 677.7 | 677.7 | 677.9 | 673.6 | 871 |
| January 19, 2026 | 681.4 | 683.7 | 683.7 | 686.4 | 681.4 | 829 |
| January 16, 2026 | 697.4 | 693.9 | 693.9 | 697.4 | 691.2 | 1,558 |
| January 15, 2026 | 692.6 | 695.1 | 696.3 | 695.4 | 691.4 | 1,741 |
| January 14, 2026 | 688.4 | 685.9 | 685.9 | 690.4 | 684.3 | 331 |
| January 13, 2026 | 691.5 | 691.3 | 691.3 | 692 | 689.6 | 602 |
| January 12, 2026 | 683.9 | 690.7 | 690.7 | 690.7 | 683.9 | 564 |
| January 09, 2026 | 689.2 | 691.5 | 691.5 | 691.5 | 687.5 | 462 |
| January 08, 2026 | 687.5 | 684.9 | 684.9 | 687.5 | 683.7 | 122 |
| January 07, 2026 | 688 | 683.8 | 683.8 | 688 | 683.8 | 681 |
| January 06, 2026 | 682 | 685.3 | 685.3 | 685.3 | 680.1 | 693 |
| January 05, 2026 | 677.4 | 680.6 | 680.6 | 683.5 | 677.4 | 653 |
| January 02, 2026 | 684 | 677.2 | 677.2 | 684 | 671.7 | 3,051 |
| December 30, 2025 | 685 | 678.1 | 678.1 | 685 | 676.2 | 130 |
| December 29, 2025 | 679 | 677.6 | 677.6 | 679 | 675.4 | 307 |
| December 23, 2025 | 677 | 676.2 | 676.2 | 677 | 671 | 961 |
| December 22, 2025 | 672.9 | 675.2 | 675.2 | 677.3 | 672.7 | 613 |
| December 19, 2025 | 668 | 672 | 672 | 672.1 | 667.3 | 289 |
| December 18, 2025 | 663.4 | 671 | 671 | 671 | 663.4 | 283 |
| December 17, 2025 | 668 | 660.4 | 660.4 | 671.7 | 660.4 | 2,605 |
| December 16, 2025 | 668 | 665.9 | 665.9 | 668.6 | 663.9 | 192 |
| December 15, 2025 | 675.5 | 670.2 | 670.2 | 675.5 | 668.3 | 1,703 |
| December 12, 2025 | 677.3 | 669.8 | 669.8 | 678.1 | 669.8 | 302 |
| December 11, 2025 | 672.7 | 673.4 | 673.4 | 675.1 | 671.2 | 11 |
| December 10, 2025 | 674.8 | 677.1 | 677.1 | 677.6 | 674.8 | 112 |
| December 09, 2025 | 680.5 | 677.8 | 677.8 | 680.5 | 676.8 | 124 |
| December 08, 2025 | 682.7 | 676.9 | 676.9 | 682.7 | 676.9 | 476 |
| December 05, 2025 | 676.9 | 679.6 | 679.6 | 680.3 | 676.9 | 141 |
| December 04, 2025 | 674.9 | 676.4 | 676.4 | 676.5 | 674.3 | 367 |
| December 03, 2025 | 673.7 | 674.9 | 674.9 | 674.9 | 671.9 | 213 |
| December 02, 2025 | 675.2 | 675.2 | 675.2 | 678.7 | 675.2 | 184 |
| December 01, 2025 | 676.4 | 675.2 | 675.2 | 676.4 | 669.9 | 2,501 |
| November 28, 2025 | 684 | 678.1 | 678.1 | 684 | 676.7 | 150 |
| November 27, 2025 | 679.4 | 675.8 | 675.8 | 679.4 | 675.8 | 144 |
| November 26, 2025 | 671.4 | 675.5 | 675.5 | 675.5 | 671.4 | 475 |
| November 25, 2025 | 670.9 | 668 | 668 | 670.9 | 662.2 | 213 |
| November 24, 2025 | 662.2 | 667.4 | 667.4 | 668.1 | 659.2 | 438 |