219.90
+3.5(+1.62%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 216.7 | 219.9 | 219.9 | 219.9 | 216.3 | 706,503 |
| February 19, 2026 | 217.4 | 216.4 | 216.4 | 218 | 215.1 | 315,055 |
| February 18, 2026 | 214 | 217 | 217 | 218.6 | 214 | 385,932 |
| February 17, 2026 | 214.5 | 216.1 | 216.1 | 217.5 | 214.3 | 258,678 |
| February 16, 2026 | 220.2 | 215.2 | 215.2 | 220.2 | 214.6 | 328,886 |
| February 13, 2026 | 211 | 218.1 | 218.1 | 220.6 | 208 | 732,391 |
| February 12, 2026 | 202.3 | 208.5 | 208.5 | 210.4 | 201.9 | 592,763 |
| February 11, 2026 | 208.3 | 203.3 | 203.3 | 210.9 | 203.2 | 644,482 |
| February 10, 2026 | 211.9 | 209.7 | 209.7 | 212.5 | 207.8 | 457,424 |
| February 09, 2026 | 214.4 | 211.5 | 211.5 | 216.1 | 210.9 | 423,515 |
| February 06, 2026 | 211.5 | 214.5 | 214.5 | 215.2 | 209.6 | 624,510 |
| February 05, 2026 | 208.9 | 213.1 | 213.1 | 214.1 | 208.2 | 582,884 |
| February 04, 2026 | 203.9 | 205.9 | 205.9 | 208.6 | 200.1 | 676,896 |
| February 03, 2026 | 213.5 | 204.2 | 204.2 | 214.9 | 202.7 | 674,654 |
| February 02, 2026 | 214.9 | 213.5 | 213.5 | 216.4 | 211.2 | 286,661 |
| January 30, 2026 | 209.3 | 213.3 | 213.3 | 214.4 | 208.8 | 534,039 |
| January 29, 2026 | 210.5 | 209.7 | 209.7 | 213.2 | 208.3 | 401,953 |
| January 28, 2026 | 205.2 | 209.3 | 209.3 | 209.8 | 205 | 467,921 |
| January 27, 2026 | 213.6 | 207.1 | 207.1 | 214.8 | 207 | 395,913 |
| January 26, 2026 | 213.9 | 213 | 213 | 214.5 | 212.1 | 377,347 |
| January 23, 2026 | 213.3 | 213.4 | 213.4 | 213.6 | 210 | 545,748 |
| January 22, 2026 | 216.8 | 214 | 214 | 218.8 | 213.6 | 927,908 |
| January 21, 2026 | 214.3 | 209.3 | 209.3 | 214.8 | 209 | 558,997 |
| January 20, 2026 | 208.2 | 215.4 | 215.4 | 215.4 | 207.1 | 647,395 |
| January 19, 2026 | 210.1 | 210.3 | 210.3 | 213.1 | 209 | 311,816 |
| January 16, 2026 | 212 | 211.1 | 211.1 | 212.1 | 209.5 | 529,144 |
| January 15, 2026 | 211.5 | 211.9 | 211.9 | 213 | 210.1 | 561,507 |
| January 14, 2026 | 209.9 | 211.5 | 211.5 | 212.3 | 209.5 | 746,631 |
| January 13, 2026 | 214 | 209 | 209.1 | 214.8 | 209 | 437,953 |
| January 12, 2026 | 212.4 | 214.1 | 214.1 | 215.3 | 211 | 445,641 |
| January 09, 2026 | 212.8 | 212.8 | 212.8 | 213.4 | 209.3 | 596,418 |
| January 08, 2026 | 212.4 | 214.7 | 214.7 | 215 | 210.5 | 528,996 |
| January 07, 2026 | 221.1 | 213.9 | 213.9 | 221.1 | 212.9 | 530,518 |
| January 06, 2026 | 223.8 | 221 | 221 | 223.9 | 218.9 | 228,156 |
| January 05, 2026 | 219.8 | 221.5 | 221.5 | 222.2 | 215.6 | 293,658 |
| January 02, 2026 | 224.2 | 218.9 | 218.9 | 224.5 | 218.5 | 325,874 |
| December 30, 2025 | 224.6 | 223.7 | 223.7 | 225.3 | 222.8 | 142,849 |
| December 29, 2025 | 225.5 | 225.1 | 225.1 | 226.5 | 223.6 | 103,058 |
| December 23, 2025 | 222.2 | 223.8 | 223.8 | 224.3 | 221.5 | 216,219 |
| December 22, 2025 | 219.2 | 221.9 | 221.9 | 222.2 | 218.4 | 194,215 |
| December 19, 2025 | 220.5 | 220.1 | 220.1 | 220.6 | 218.3 | 692,812 |
| December 18, 2025 | 218 | 220.8 | 221.4 | 221.7 | 217.3 | 380,282 |
| December 17, 2025 | 217.6 | 216.9 | 216.9 | 217.9 | 215.1 | 125,718 |
| December 16, 2025 | 216.8 | 217.7 | 217.7 | 217.7 | 215.5 | 321,547 |
| December 15, 2025 | 215.7 | 217.5 | 217.5 | 217.5 | 213.7 | 283,101 |
| December 12, 2025 | 215.6 | 214.6 | 214.6 | 216 | 213 | 179,232 |
| December 11, 2025 | 218.4 | 215.1 | 215.1 | 218.9 | 212.4 | 519,877 |
| December 10, 2025 | 222.2 | 219.5 | 219.5 | 223.5 | 218.3 | 319,520 |
| December 09, 2025 | 224.5 | 224 | 224 | 227.1 | 221.6 | 439,161 |
| December 08, 2025 | 221.9 | 223.8 | 223.5 | 225.8 | 221.4 | 245,669 |
| December 05, 2025 | 220.8 | 222.3 | 222.3 | 224.2 | 220.4 | 241,666 |
| December 04, 2025 | 224 | 220.5 | 220.5 | 224.1 | 220.5 | 227,578 |
| December 03, 2025 | 223.5 | 224 | 224 | 224.3 | 220.7 | 329,395 |
| December 02, 2025 | 223.3 | 224.9 | 224.9 | 227.5 | 223.3 | 379,440 |
| December 01, 2025 | 230.3 | 223.6 | 223.6 | 230.6 | 223.6 | 522,289 |
| November 28, 2025 | 226 | 230.5 | 230.5 | 234.1 | 226 | 711,885 |
| November 27, 2025 | 225.6 | 225.5 | 225.5 | 231.9 | 223 | 984,055 |
| November 26, 2025 | 221 | 221.5 | 221.5 | 222.2 | 219.1 | 326,091 |
| November 25, 2025 | 217.6 | 221.1 | 221.1 | 221.1 | 215.8 | 457,953 |
| November 24, 2025 | 219.3 | 216 | 216 | 219.4 | 215 | 1.08M |