164.28
+0.145(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 164.13 | 164.28 | 164.28 | 164.31 | 164.07 | 6,666 |
| February 19, 2026 | 164.02 | 164.13 | 164.13 | 164.16 | 163.91 | 4,922 |
| February 18, 2026 | 164.1 | 164.25 | 164.25 | 164.29 | 163.98 | 13,024 |
| February 17, 2026 | 164.15 | 164.09 | 164.09 | 164.2 | 164.01 | 5,481 |
| February 16, 2026 | 164.18 | 164.05 | 164.05 | 164.22 | 163.98 | 8,683 |
| February 13, 2026 | 164.17 | 164.11 | 164.11 | 164.19 | 163.89 | 6,895 |
| February 12, 2026 | 163.98 | 164.07 | 164.07 | 164.09 | 163.91 | 8,895 |
| February 11, 2026 | 163.98 | 163.96 | 163.96 | 164.01 | 163.74 | 6,344 |
| February 10, 2026 | 163.74 | 163.94 | 163.94 | 163.99 | 163.74 | 13,851 |
| February 09, 2026 | 163.86 | 163.69 | 163.69 | 163.86 | 163.6 | 18,747 |
| February 06, 2026 | 163.79 | 163.62 | 163.62 | 163.94 | 163.57 | 16,470 |
| February 05, 2026 | 163.65 | 163.67 | 163.67 | 163.69 | 163.41 | 18,372 |
| February 04, 2026 | 163.54 | 163.58 | 163.58 | 163.66 | 163.44 | 10,516 |
| February 03, 2026 | 163.85 | 163.53 | 163.53 | 163.85 | 163.3 | 8,959 |
| February 02, 2026 | 163.68 | 163.59 | 163.59 | 163.68 | 163.5 | 18,197 |
| January 30, 2026 | 163.63 | 163.78 | 163.78 | 163.78 | 163.46 | 8,391 |
| January 29, 2026 | 163.5 | 163.71 | 163.71 | 163.71 | 163.45 | 5,367 |
| January 28, 2026 | 163.43 | 163.54 | 163.54 | 163.64 | 163.39 | 11,787 |
| January 27, 2026 | 163.33 | 163.33 | 163.33 | 163.44 | 163.19 | 10,633 |
| January 26, 2026 | 163.07 | 163.26 | 163.26 | 163.34 | 163.01 | 13,992 |
| January 23, 2026 | 163.07 | 163 | 163 | 163.07 | 162.83 | 12,346 |
| January 22, 2026 | 163.11 | 163.07 | 163.07 | 163.29 | 163 | 11,398 |
| January 21, 2026 | 163.18 | 162.94 | 162.94 | 163.24 | 162.79 | 22,021 |
| January 20, 2026 | 162.72 | 163.01 | 163.01 | 163.04 | 162.63 | 21,527 |
| January 19, 2026 | 162.99 | 163.01 | 163.01 | 163.24 | 162.91 | 13,314 |
| January 16, 2026 | 163.03 | 162.99 | 162.99 | 163.23 | 162.92 | 7,247 |
| January 15, 2026 | 163.1 | 163.16 | 163.16 | 163.26 | 163.03 | 15,524 |
| January 14, 2026 | 162.95 | 163.07 | 163.07 | 163.15 | 162.89 | 7,945 |
| January 13, 2026 | 162.99 | 162.95 | 162.95 | 163.07 | 162.81 | 10,500 |
| January 12, 2026 | 162.88 | 163.03 | 163.03 | 163.13 | 162.77 | 8,823 |
| January 09, 2026 | 162.82 | 162.9 | 162.9 | 162.94 | 162.7 | 11,745 |
| January 08, 2026 | 162.96 | 163.17 | 163.17 | 163.17 | 162.61 | 17,582 |
| January 07, 2026 | 162.74 | 162.93 | 162.93 | 163.01 | 162.74 | 15,594 |
| January 06, 2026 | 162.43 | 162.9 | 162.9 | 162.93 | 162.31 | 35,383 |
| January 05, 2026 | 162.16 | 162.6 | 162.6 | 162.6 | 162.07 | 8,782 |
| January 02, 2026 | 162.37 | 162.1 | 162.1 | 162.62 | 162.1 | 11,755 |
| December 30, 2025 | 162.45 | 162.46 | 162.46 | 162.49 | 162.26 | 5,519 |
| December 29, 2025 | 162.19 | 162.54 | 162.54 | 162.84 | 162.06 | 12,537 |
| December 23, 2025 | 162.64 | 162.14 | 162.14 | 162.64 | 161.56 | 5,549 |
| December 22, 2025 | 161.93 | 161.79 | 161.79 | 161.93 | 161.7 | 7,023 |
| December 19, 2025 | 162.14 | 161.78 | 161.78 | 162.15 | 161.75 | 6,351 |
| December 18, 2025 | 162.19 | 162.12 | 162.12 | 162.29 | 161.7 | 7,296 |
| December 17, 2025 | 162.25 | 162.02 | 162.02 | 162.28 | 161.93 | 17,898 |
| December 16, 2025 | 162.22 | 162.07 | 162.07 | 162.76 | 162 | 43,034 |
| December 15, 2025 | 162.1 | 162.04 | 162.04 | 162.22 | 162.01 | 6,204 |
| December 12, 2025 | 161.93 | 161.95 | 161.95 | 162.11 | 161.9 | 8,748 |
| December 11, 2025 | 161.85 | 162 | 162 | 162.14 | 161.85 | 4,264 |
| December 10, 2025 | 161.88 | 161.88 | 161.88 | 161.94 | 161.59 | 7,821 |
| December 09, 2025 | 161.98 | 162.1 | 162.1 | 162.1 | 161.8 | 10,281 |
| December 08, 2025 | 162.27 | 161.91 | 161.91 | 162.34 | 161.82 | 7,381 |
| December 05, 2025 | 162.57 | 162.43 | 162.43 | 162.6 | 162.37 | 6,283 |
| December 04, 2025 | 162.64 | 162.48 | 162.48 | 162.75 | 162.48 | 11,007 |
| December 03, 2025 | 162.68 | 162.65 | 162.65 | 162.79 | 162.58 | 9,908 |
| December 02, 2025 | 162.51 | 162.55 | 162.55 | 162.65 | 162.42 | 7,881 |
| December 01, 2025 | 162.73 | 162.47 | 162.47 | 162.73 | 162.39 | 21,261 |
| November 28, 2025 | 162.77 | 162.78 | 162.78 | 162.85 | 162.63 | 21,600 |
| November 27, 2025 | 162.74 | 162.8 | 162.8 | 162.82 | 162.42 | 15,896 |
| November 26, 2025 | 162.75 | 162.68 | 162.68 | 162.86 | 162.42 | 15,678 |
| November 25, 2025 | 162.56 | 162.68 | 162.68 | 162.79 | 162.44 | 6,231 |
| November 24, 2025 | 162.43 | 162.45 | 162.45 | 162.69 | 162.35 | 8,491 |