117.63
+0.295(+0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 117.77 | 117.63 | 117.63 | 117.8 | 116.97 | 20,578 |
| February 19, 2026 | 117.46 | 117.33 | 117.33 | 117.55 | 116.93 | 8,830 |
| February 18, 2026 | 116.74 | 117.49 | 117.49 | 117.49 | 116.51 | 13,918 |
| February 17, 2026 | 116 | 116.25 | 116.25 | 116.43 | 115.55 | 20,458 |
| February 16, 2026 | 116.13 | 115.93 | 115.93 | 116.43 | 115.82 | 9,369 |
| February 13, 2026 | 115.83 | 116.13 | 116.13 | 116.33 | 115.27 | 37,476 |
| February 12, 2026 | 117.93 | 116.36 | 116.36 | 117.97 | 116.34 | 12,606 |
| February 11, 2026 | 117.35 | 117.53 | 117.53 | 118.43 | 117.02 | 8,294 |
| February 10, 2026 | 117.51 | 117.69 | 117.69 | 117.8 | 117.38 | 8,752 |
| February 09, 2026 | 117.6 | 117.72 | 117.72 | 117.75 | 116.62 | 7,460 |
| February 06, 2026 | 115.65 | 117.41 | 117.41 | 117.41 | 115.65 | 6,276 |
| February 05, 2026 | 117.34 | 116.34 | 116.34 | 117.58 | 115.7 | 10,982 |
| February 04, 2026 | 117.72 | 117.48 | 117.48 | 118.11 | 117.39 | 17,834 |
| February 03, 2026 | 119.02 | 118.02 | 118.02 | 119.23 | 118.02 | 6,512 |
| February 02, 2026 | 116.6 | 118.79 | 118.79 | 118.83 | 116.6 | 64,663 |
| January 30, 2026 | 116.32 | 117.42 | 117.42 | 117.44 | 116.21 | 14,403 |
| January 29, 2026 | 117.4 | 116.27 | 116.27 | 117.69 | 115.73 | 15,897 |
| January 28, 2026 | 117.48 | 117.59 | 117.59 | 117.79 | 117.33 | 23,637 |
| January 27, 2026 | 118.1 | 117.21 | 117.21 | 118.12 | 117.08 | 23,943 |
| January 26, 2026 | 117.31 | 117.59 | 117.59 | 117.62 | 116.86 | 19,358 |
| January 23, 2026 | 118.55 | 118.22 | 118.22 | 118.6 | 118.01 | 24,442 |
| January 22, 2026 | 118.64 | 118.46 | 118.46 | 119.02 | 118.3 | 26,228 |
| January 21, 2026 | 116.99 | 117.69 | 117.69 | 118.05 | 116.21 | 21,688 |
| January 20, 2026 | 117.67 | 117.58 | 117.58 | 117.67 | 116.75 | 44,222 |
| January 19, 2026 | 118.85 | 118.54 | 118.54 | 119.11 | 118.38 | 28,047 |
| January 16, 2026 | 120.64 | 120.44 | 120.44 | 120.65 | 120.03 | 39,916 |
| January 15, 2026 | 119.82 | 120.69 | 120.69 | 120.79 | 119.82 | 19,076 |
| January 14, 2026 | 119.91 | 119.07 | 119.07 | 119.99 | 118.82 | 14,717 |
| January 13, 2026 | 120.11 | 120.18 | 120.18 | 120.44 | 119.82 | 8,896 |
| January 12, 2026 | 119.21 | 120.1 | 120.1 | 120.1 | 118.82 | 16,323 |
| January 09, 2026 | 119.4 | 120.09 | 120.09 | 120.22 | 119.32 | 33,889 |
| January 08, 2026 | 118.94 | 119.23 | 119.23 | 119.3 | 118.83 | 43,260 |
| January 07, 2026 | 119.4 | 119.47 | 119.47 | 119.54 | 119.21 | 13,774 |
| January 06, 2026 | 118.29 | 119.42 | 119.42 | 119.42 | 118.1 | 15,917 |
| January 05, 2026 | 118.08 | 118.42 | 118.42 | 118.75 | 118.08 | 10,172 |
| January 02, 2026 | 117.82 | 117.12 | 117.12 | 118.17 | 117.03 | 11,056 |
| December 30, 2025 | 117.8 | 117.96 | 117.96 | 117.96 | 117.75 | 21,713 |
| December 29, 2025 | 118.06 | 117.87 | 117.87 | 118.15 | 117.59 | 18,733 |
| December 23, 2025 | 117.23 | 117.61 | 117.61 | 117.61 | 117.01 | 10,841 |
| December 22, 2025 | 117.39 | 117.43 | 117.43 | 117.47 | 117.07 | 8,722 |
| December 19, 2025 | 116.47 | 117.07 | 117.07 | 117.07 | 116.24 | 12,248 |
| December 18, 2025 | 115.32 | 116.28 | 116.28 | 116.69 | 115.32 | 6,972 |
| December 17, 2025 | 116.72 | 115.29 | 115.29 | 116.97 | 115.29 | 11,525 |
| December 16, 2025 | 115.9 | 115.77 | 115.77 | 116.39 | 115.51 | 5,914 |
| December 15, 2025 | 117.17 | 116.58 | 116.58 | 117.65 | 116.28 | 89,893 |
| December 12, 2025 | 118.13 | 116.59 | 116.59 | 118.23 | 116.59 | 4,427 |
| December 11, 2025 | 117.27 | 117.46 | 117.46 | 117.72 | 117.1 | 22,191 |
| December 10, 2025 | 118.05 | 118.07 | 118.07 | 118.21 | 117.84 | 11,569 |
| December 09, 2025 | 118.28 | 118.41 | 118.41 | 118.47 | 118 | 6,410 |
| December 08, 2025 | 118.49 | 118.26 | 118.26 | 118.61 | 118.26 | 17,041 |
| December 05, 2025 | 118.31 | 118.5 | 118.5 | 118.78 | 118.11 | 8,535 |
| December 04, 2025 | 117.93 | 117.92 | 117.92 | 118.17 | 117.69 | 4,495 |
| December 03, 2025 | 118 | 117.82 | 117.82 | 118 | 117.18 | 10,257 |
| December 02, 2025 | 117.61 | 117.89 | 117.89 | 118.46 | 117.61 | 8,183 |
| December 01, 2025 | 117.64 | 117.9 | 117.9 | 117.92 | 117.19 | 17,237 |
| November 28, 2025 | 118.05 | 118.4 | 118.4 | 118.58 | 118.05 | 15,565 |
| November 27, 2025 | 117.98 | 117.95 | 117.95 | 118.15 | 117.93 | 15,103 |
| November 26, 2025 | 117.7 | 118.1 | 118.1 | 118.1 | 117.44 | 66,239 |
| November 25, 2025 | 116.72 | 116.65 | 116.65 | 116.72 | 116.1 | 5,577 |
| November 24, 2025 | 115.55 | 116.52 | 116.52 | 116.59 | 115 | 16,324 |