424.80
+4.25(+1.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 422.2 | 424.8 | 424.8 | 424.8 | 421.95 | 1,857 |
| February 19, 2026 | 422.65 | 420.55 | 420.55 | 423.1 | 419.45 | 2,392 |
| February 18, 2026 | 419.95 | 423.2 | 423.2 | 423.4 | 419.95 | 661 |
| February 17, 2026 | 416.35 | 418.85 | 418.85 | 418.85 | 415.95 | 3,108 |
| February 16, 2026 | 416.95 | 416.05 | 416.05 | 417.55 | 416.05 | 1,249 |
| February 13, 2026 | 416.2 | 415.5 | 415.5 | 416.7 | 413.7 | 2,667 |
| February 12, 2026 | 421.5 | 416.4 | 416.4 | 421.5 | 416.4 | 546 |
| February 11, 2026 | 417.95 | 418.35 | 418.35 | 419.45 | 416.15 | 2,127 |
| February 10, 2026 | 416.9 | 417.25 | 417.25 | 417.9 | 416.8 | 7,520 |
| February 09, 2026 | 415.8 | 417.1 | 417.1 | 417.1 | 414.1 | 1,199 |
| February 06, 2026 | 409.9 | 414.45 | 414.45 | 414.5 | 409.65 | 1,153 |
| February 05, 2026 | 413.85 | 411 | 411 | 414.4 | 409.65 | 1,279 |
| February 04, 2026 | 413.4 | 414.7 | 414.7 | 417.5 | 413.05 | 697 |
| February 03, 2026 | 416.9 | 414.35 | 414.35 | 417.45 | 412.85 | 4,714 |
| February 02, 2026 | 407.9 | 414.45 | 414.45 | 414.45 | 407.9 | 2,486 |
| January 30, 2026 | 408.1 | 410.55 | 410.55 | 410.7 | 408.1 | 1,531 |
| January 29, 2026 | 408.9 | 407.1 | 407.1 | 411.7 | 407.05 | 754 |
| January 28, 2026 | 411.3 | 407.5 | 407.5 | 411.3 | 407.5 | 421 |
| January 27, 2026 | 409.8 | 410.65 | 410.65 | 411.35 | 409.3 | 2,275 |
| January 26, 2026 | 407.5 | 408.75 | 408.75 | 409.55 | 406.95 | 816 |
| January 23, 2026 | 407.3 | 407 | 407 | 407.85 | 405.8 | 532 |
| January 22, 2026 | 408.1 | 407.85 | 407.85 | 409.1 | 407.2 | 1,254 |
| January 21, 2026 | 403.1 | 403.15 | 403.15 | 404.2 | 401 | 1,110 |
| January 20, 2026 | 403.55 | 403.65 | 403.65 | 403.7 | 401.2 | 2,996 |
| January 19, 2026 | 406 | 406.25 | 406.25 | 407.9 | 405.45 | 1,019 |
| January 16, 2026 | 411.35 | 411.6 | 411.6 | 411.6 | 410.5 | 1,039 |
| January 15, 2026 | 411.05 | 411.55 | 411.55 | 412.1 | 410.7 | 3,806 |
| January 14, 2026 | 409.45 | 408.95 | 408.95 | 409.75 | 408.95 | 214 |
| January 13, 2026 | 409.7 | 408.45 | 408.45 | 409.9 | 407.85 | 7,888 |
| January 12, 2026 | 407.6 | 409.15 | 409.15 | 409.25 | 407.2 | 813 |
| January 09, 2026 | 406.55 | 408.85 | 409.25 | 408.85 | 406.55 | 469 |
| January 08, 2026 | 405.25 | 405.45 | 405.45 | 405.75 | 404.95 | 632 |
| January 07, 2026 | 407.15 | 406.35 | 406.35 | 407.25 | 405.3 | 887 |
| January 06, 2026 | 405.5 | 407.2 | 407.2 | 407.6 | 404.25 | 11,474 |
| January 05, 2026 | 401.35 | 404.7 | 404.7 | 404.7 | 400.7 | 1,309 |
| January 02, 2026 | 398.3 | 399.75 | 399.8 | 400.95 | 398.3 | 3,755 |
| December 30, 2025 | 396.1 | 398.25 | 398.25 | 398.3 | 396.1 | 143 |
| December 29, 2025 | 395.85 | 395.9 | 395.9 | 396.55 | 395.2 | 776 |
| December 23, 2025 | 394.75 | 395.25 | 395.75 | 395.85 | 394.55 | 3,694 |
| December 22, 2025 | 394.25 | 394 | 394 | 394.6 | 393.25 | 629 |
| December 19, 2025 | 393.1 | 394.5 | 394.5 | 394.5 | 392.8 | 1,702 |
| December 18, 2025 | 389.25 | 392.95 | 392.95 | 392.95 | 389.25 | 2,552 |
| December 17, 2025 | 390.35 | 389.25 | 389.25 | 391 | 389.25 | 364 |
| December 16, 2025 | 390.3 | 389.65 | 389.65 | 391.55 | 389.3 | 1,492 |
| December 15, 2025 | 389 | 390.6 | 390.6 | 391.3 | 388.75 | 10,214 |
| December 12, 2025 | 390.45 | 387.15 | 387.15 | 391.6 | 387.15 | 295 |
| December 11, 2025 | 386.55 | 389.35 | 389.35 | 389.85 | 386.2 | 1,410 |
| December 10, 2025 | 386.15 | 387.3 | 387.3 | 387.3 | 385.95 | 671 |
| December 09, 2025 | 388.45 | 387.2 | 387.2 | 388.9 | 387.1 | 1,265 |
| December 08, 2025 | 387.85 | 387.75 | 387.75 | 388.35 | 387.45 | 909 |
| December 05, 2025 | 388.75 | 388.2 | 388.2 | 389.9 | 388.2 | 1,319 |
| December 04, 2025 | 387.5 | 388.3 | 388.3 | 388.8 | 387.5 | 611 |
| December 03, 2025 | 387.65 | 386.75 | 386.75 | 388.35 | 386.1 | 961 |
| December 02, 2025 | 386.1 | 386.75 | 386.75 | 387.95 | 386.1 | 2,066 |
| December 01, 2025 | 385.5 | 386.2 | 386.2 | 386.45 | 385.35 | 1,199 |
| November 28, 2025 | 386.15 | 387 | 387 | 387.3 | 385.45 | 451 |
| November 27, 2025 | 385.05 | 385.85 | 385.85 | 386.25 | 385.05 | 315 |
| November 26, 2025 | 382.3 | 385.45 | 385.45 | 385.45 | 381.7 | 323 |
| November 25, 2025 | 378.2 | 379.55 | 379.55 | 380.75 | 376.9 | 1,262 |
| November 24, 2025 | 378.7 | 377.3 | 377.3 | 379.1 | 376.1 | 586 |