448.20
+4.2(+0.95%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 444.4 | 448.2 | 448.2 | 448.2 | 443.8 | 2,131 |
| February 19, 2026 | 447.2 | 444 | 444 | 447.2 | 443.6 | 673 |
| February 18, 2026 | 445.85 | 448.4 | 448.4 | 448.65 | 445.3 | 678 |
| February 17, 2026 | 439.5 | 443.6 | 443.6 | 443.6 | 439.4 | 665 |
| February 16, 2026 | 443.4 | 440 | 440 | 443.55 | 440 | 1,278 |
| February 13, 2026 | 440.65 | 441.85 | 441.85 | 442 | 440.1 | 657 |
| February 12, 2026 | 445.3 | 441.2 | 441.2 | 447.35 | 440.35 | 5,097 |
| February 11, 2026 | 443 | 441.05 | 441.05 | 443.2 | 441.05 | 379 |
| February 10, 2026 | 442.85 | 443.45 | 443.45 | 444.5 | 442.85 | 1,225 |
| February 09, 2026 | 441.6 | 443.7 | 443.7 | 443.7 | 438.85 | 1,030 |
| February 06, 2026 | 433.9 | 438.65 | 438.65 | 438.65 | 433.9 | 1,522 |
| February 05, 2026 | 436.65 | 434.65 | 434.65 | 437.15 | 431.1 | 1,777 |
| February 04, 2026 | 440.45 | 436.95 | 436.95 | 440.85 | 436.95 | 574 |
| February 03, 2026 | 443.3 | 439.8 | 439.8 | 445.1 | 438.8 | 1,501 |
| February 02, 2026 | 433.1 | 440.1 | 440.1 | 441.05 | 433.05 | 3,152 |
| January 30, 2026 | 433 | 436 | 436 | 436 | 433 | 344 |
| January 29, 2026 | 436.95 | 431.6 | 431.6 | 439.2 | 430.95 | 4,361 |
| January 28, 2026 | 441.8 | 440.3 | 440.3 | 442.05 | 438.85 | 907 |
| January 27, 2026 | 443.75 | 441.55 | 441.55 | 443.75 | 441.55 | 565 |
| January 26, 2026 | 441.65 | 442.5 | 442.5 | 442.85 | 440.35 | 1,762 |
| January 23, 2026 | 440.65 | 441.8 | 441.8 | 441.85 | 440.05 | 2,281 |
| January 22, 2026 | 441.2 | 440.95 | 440.95 | 442.25 | 439.65 | 2,827 |
| January 21, 2026 | 436.8 | 435.5 | 435.5 | 437.35 | 432.25 | 3,383 |
| January 20, 2026 | 439.1 | 438.35 | 438.35 | 439.2 | 435.7 | 2,927 |
| January 19, 2026 | 442.3 | 442.75 | 442.75 | 444.3 | 442.1 | 2,674 |
| January 16, 2026 | 449.7 | 449.1 | 449.1 | 449.7 | 447.85 | 2,081 |
| January 15, 2026 | 448.85 | 449.85 | 449.85 | 450.35 | 448.1 | 947 |
| January 14, 2026 | 451.15 | 448.55 | 448.55 | 451.15 | 448.55 | 1,592 |
| January 13, 2026 | 450.7 | 450.4 | 450.4 | 452.45 | 450.15 | 2,122 |
| January 12, 2026 | 448.15 | 451.1 | 451.1 | 451.1 | 447.95 | 993 |
| January 09, 2026 | 446.15 | 448.1 | 448.1 | 448.25 | 445.6 | 745 |
| January 08, 2026 | 446.05 | 445.85 | 445.85 | 447.55 | 444.7 | 4,037 |
| January 07, 2026 | 443.85 | 446.35 | 446.35 | 446.35 | 443.7 | 2,199 |
| January 06, 2026 | 441.85 | 441.55 | 441.55 | 442.95 | 441.3 | 2,427 |
| January 05, 2026 | 437.6 | 441.25 | 441.25 | 441.25 | 437.35 | 1,522 |
| January 02, 2026 | 434.95 | 435.5 | 435.5 | 437.95 | 434.15 | 8,918 |
| December 30, 2025 | 432.4 | 435.15 | 435.15 | 435.15 | 432.05 | 2,815 |
| December 29, 2025 | 431.8 | 432.25 | 432.25 | 432.5 | 430.65 | 1,244 |
| December 23, 2025 | 431.65 | 431.9 | 431.9 | 432 | 431.3 | 311 |
| December 22, 2025 | 431.35 | 430.65 | 430.65 | 431.9 | 430.05 | 593 |
| December 19, 2025 | 429.25 | 431.2 | 431.2 | 431.25 | 428.75 | 4,967 |
| December 18, 2025 | 424.9 | 429.55 | 429.55 | 429.55 | 424.75 | 1,546 |
| December 17, 2025 | 428.25 | 425.35 | 425.35 | 428.4 | 425.15 | 235 |
| December 16, 2025 | 428 | 427.2 | 427.2 | 428.45 | 426.7 | 163 |
| December 15, 2025 | 431.2 | 429.9 | 429.9 | 431.45 | 429.6 | 1,460 |
| December 12, 2025 | 432.6 | 429.5 | 429.5 | 434.1 | 429.3 | 1,566 |
| December 11, 2025 | 426.65 | 431.25 | 431.25 | 432.25 | 426.45 | 6,059 |
| December 10, 2025 | 427.85 | 428.35 | 428.35 | 428.35 | 426.55 | 2,012 |
| December 09, 2025 | 428.1 | 428.1 | 428.1 | 428.8 | 427.85 | 1,466 |
| December 08, 2025 | 426.3 | 426.2 | 426.2 | 427.9 | 426.2 | 1,031 |
| December 05, 2025 | 425.15 | 426.55 | 426.55 | 427.9 | 425.1 | 1,894 |
| December 04, 2025 | 422.95 | 424.05 | 424.05 | 424.3 | 422.95 | 6,272 |
| December 03, 2025 | 422.4 | 420.45 | 420.45 | 422.8 | 420.4 | 2,065 |
| December 02, 2025 | 419.35 | 420.9 | 420.9 | 421.95 | 419.35 | 1,561 |
| December 01, 2025 | 420.65 | 418.65 | 418.65 | 420.7 | 416.05 | 5,110 |
| November 28, 2025 | 421.55 | 423.3 | 423.3 | 423.9 | 421.35 | 1,724 |
| November 27, 2025 | 421.15 | 421.9 | 421.9 | 422.9 | 421.15 | 2,105 |
| November 26, 2025 | 418.8 | 421.15 | 421.15 | 421.15 | 416.75 | 895 |
| November 25, 2025 | 412.8 | 416.6 | 416.6 | 416.6 | 410.7 | 1,284 |
| November 24, 2025 | 412.7 | 412.45 | 412.45 | 414.95 | 411.65 | 2,476 |