834.00
-10(-1.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 835.7 | 834 | 834 | 839.4 | 828.2 | 87 |
| February 19, 2026 | 840.8 | 844 | 844 | 851 | 840.7 | 36 |
| February 18, 2026 | 858.6 | 857.1 | 857.1 | 859.4 | 854.5 | 203 |
| February 17, 2026 | 859.4 | 856 | 856 | 859.4 | 853.1 | 46 |
| February 16, 2026 | 862.1 | 862 | 862 | 867.8 | 855.2 | 52 |
| February 13, 2026 | 836.1 | 859.2 | 859.2 | 860.6 | 836.1 | 48 |
| February 12, 2026 | 820.1 | 842 | 842 | 842 | 820.1 | 29 |
| February 11, 2026 | 815 | 825.6 | 825.6 | 825.6 | 814.6 | 56 |
| February 10, 2026 | 834.2 | 822.8 | 822.8 | 837.3 | 822.8 | 24 |
| February 09, 2026 | 841.3 | 842 | 842 | 846.4 | 836.8 | 46 |
| February 06, 2026 | 842.1 | 842.4 | 842.4 | 842.4 | 839.4 | 18 |
| February 05, 2026 | 833.9 | 843.6 | 843.6 | 846.3 | 833.9 | 91 |
| February 04, 2026 | 822.4 | 835.6 | 835.6 | 839.9 | 822.4 | 42 |
| February 03, 2026 | 823.2 | 834 | 834 | 834 | 819.2 | 22 |
| February 02, 2026 | 786.8 | 786.8 | 786.8 | 786.8 | 786.8 | 8 |
| January 30, 2026 | 792.1 | 788.8 | 788.8 | 792.1 | 788.8 | 17 |
| January 29, 2026 | 799.2 | 801 | 799.91 | 804.5 | 799.2 | 22 |
| January 28, 2026 | 800 | 805.1 | 804 | 805.1 | 800 | 39 |
| January 27, 2026 | 811.1 | 806.5 | 806.5 | 811.1 | 806.5 | 42 |
| January 26, 2026 | 828.5 | 825.6 | 825.6 | 829.1 | 825.6 | 36 |
| January 23, 2026 | 836.7 | 833.9 | 833.9 | 836.9 | 829.2 | 60 |
| January 22, 2026 | 839 | 829.2 | 829.2 | 840.3 | 828.6 | 294 |
| January 21, 2026 | 819.7 | 833.2 | 833.2 | 833.2 | 819.7 | 163 |
| January 20, 2026 | 817.9 | 820.2 | 820.2 | 825 | 814.4 | 300 |
| January 19, 2026 | 822.3 | 814.3 | 814.3 | 827.7 | 814.3 | 500 |
| January 16, 2026 | 823.6 | 822.6 | 822.6 | 825.1 | 820.2 | 171 |
| January 15, 2026 | 816 | 823.9 | 823.9 | 824.9 | 816 | 48 |
| January 14, 2026 | 804.7 | 812.6 | 812.6 | 814.5 | 804.7 | 320 |
| January 13, 2026 | 803.8 | 805.6 | 805.6 | 805.9 | 803.3 | 297 |
| January 12, 2026 | 790.3 | 805 | 805 | 805 | 790.3 | 153 |
| January 09, 2026 | 791 | 793.8 | 793.8 | 794 | 787 | 108 |
| January 08, 2026 | 758.2 | 796.9 | 796.9 | 796.9 | 758.2 | 747 |
| January 07, 2026 | 761.5 | 762.7 | 762.7 | 764 | 757.3 | 407 |
| January 06, 2026 | 748.4 | 757.7 | 757.7 | 758.3 | 746.4 | 49 |
| January 05, 2026 | 730.8 | 744.8 | 744.8 | 750 | 728.5 | 528 |
| January 02, 2026 | 734.3 | 732.8 | 732.8 | 738.5 | 730.8 | 122 |
| December 30, 2025 | 731 | 736.4 | 736.4 | 744 | 731 | 92 |
| December 29, 2025 | 741.4 | 739.9 | 739.9 | 743.7 | 739.8 | 86 |
| December 23, 2025 | 724.6 | 724.6 | 724.6 | 724.8 | 723 | 80 |
| December 22, 2025 | 728 | 723.6 | 723.6 | 729.5 | 723 | 72 |
| December 19, 2025 | 726.3 | 727.2 | 727.2 | 727.2 | 726.3 | 15 |
| December 18, 2025 | 737.9 | 733.8 | 733.8 | 737.9 | 728.6 | 357 |
| December 17, 2025 | 732.4 | 736.9 | 736.9 | 737.9 | 729.9 | 134 |
| December 16, 2025 | 731.1 | 726.9 | 726.9 | 731.1 | 722.6 | 45 |
| December 15, 2025 | 751.3 | 727.4 | 727.4 | 751.3 | 727.4 | 59 |
| December 12, 2025 | 744 | 740.7 | 740.7 | 752.4 | 740 | 160 |
| December 11, 2025 | 750 | 746.5 | 750 | 750 | 743.2 | 373 |
| December 10, 2025 | 759.9 | 755.1 | 755.1 | 763.7 | 755.1 | 33 |
| December 09, 2025 | 761.5 | 759.5 | 759.5 | 762.7 | 757.8 | 170 |
| December 08, 2025 | 766.5 | 761.4 | 761.4 | 770.4 | 760.5 | 219 |
| December 05, 2025 | 769.4 | 773.2 | 773.2 | 775.7 | 769.4 | 105 |
| December 04, 2025 | 779 | 764.1 | 764.1 | 779 | 764.1 | 27 |
| December 03, 2025 | 790 | 787.6 | 787.6 | 791.6 | 787 | 37 |
| December 02, 2025 | 784.3 | 787.2 | 787.2 | 791 | 780.9 | 36 |
| December 01, 2025 | 785.5 | 785 | 785 | 785.5 | 780.2 | 33 |
| November 28, 2025 | 785.8 | 786.2 | 786.2 | 786.5 | 783.9 | 47 |
| November 27, 2025 | 790.4 | 783.9 | 783.9 | 790.4 | 783.9 | 5 |
| November 26, 2025 | 771.6 | 784.8 | 784.8 | 784.8 | 771.6 | 220 |
| November 25, 2025 | 769.4 | 770.9 | 770.9 | 770.9 | 766.4 | 119 |
| November 24, 2025 | 780.3 | 771.1 | 771.1 | 784.4 | 771.1 | 163 |