230.70
+3.7(+1.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 228.8 | 230.7 | 230.7 | 230.7 | 228.15 | 987 |
| February 19, 2026 | 227.5 | 227 | 227 | 228.25 | 225.85 | 1,008 |
| February 18, 2026 | 229.15 | 231.2 | 231.2 | 231.2 | 229.15 | 428 |
| February 17, 2026 | 228.95 | 229.65 | 229.65 | 229.65 | 228.85 | 520 |
| February 16, 2026 | 227.95 | 228.35 | 228.35 | 228.65 | 227.95 | 433 |
| February 13, 2026 | 227.7 | 226.95 | 226.95 | 227.75 | 226.35 | 1,153 |
| February 12, 2026 | 229.75 | 228.5 | 228.5 | 229.9 | 228.5 | 1,231 |
| February 11, 2026 | 229.95 | 230.4 | 230.4 | 231.5 | 229.95 | 288 |
| February 10, 2026 | 230.6 | 231 | 231 | 231.2 | 230.45 | 281 |
| February 09, 2026 | 230.9 | 230.3 | 230.3 | 230.9 | 229.35 | 555 |
| February 06, 2026 | 228.75 | 230.55 | 230.55 | 231 | 228.5 | 452 |
| February 05, 2026 | 231 | 230.6 | 230.6 | 231 | 230.1 | 108 |
| February 04, 2026 | 231.3 | 231.8 | 231.8 | 232.2 | 231.15 | 301 |
| February 03, 2026 | 232.7 | 231.4 | 231.4 | 232.8 | 231.4 | 2,164 |
| February 02, 2026 | 219.95 | 225.2 | 225.2 | 225.2 | 219.3 | 1,124 |
| January 30, 2026 | 220.35 | 222.8 | 222.8 | 222.8 | 220.05 | 3,727 |
| January 29, 2026 | 220.7 | 221.15 | 221.15 | 222.15 | 220.65 | 610 |
| January 28, 2026 | 219.65 | 220.35 | 220.35 | 220.9 | 219.2 | 2,348 |
| January 27, 2026 | 221.75 | 221.9 | 221.9 | 222.5 | 220.7 | 3,181 |
| January 26, 2026 | 222.6 | 222 | 222 | 222.6 | 221.85 | 654 |
| January 23, 2026 | 223.5 | 222.65 | 222.65 | 223.5 | 222.35 | 596 |
| January 22, 2026 | 225.8 | 226.25 | 226.25 | 227 | 225.55 | 1,517 |
| January 21, 2026 | 224.3 | 225.4 | 225.4 | 225.95 | 223.7 | 4,099 |
| January 20, 2026 | 228.7 | 227 | 227 | 228.7 | 226.05 | 1,154 |
| January 19, 2026 | 231 | 231.35 | 231.35 | 231.8 | 230.65 | 495 |
| January 16, 2026 | 233.95 | 232.95 | 232.95 | 233.95 | 232.6 | 536 |
| January 15, 2026 | 234.8 | 234.85 | 234.85 | 234.95 | 233.9 | 494 |
| January 14, 2026 | 234.25 | 234.05 | 234.05 | 234.25 | 232.6 | 4,452 |
| January 13, 2026 | 233.65 | 234.05 | 234.05 | 234.3 | 233.4 | 356 |
| January 12, 2026 | 234.1 | 235.45 | 235.45 | 235.45 | 234.05 | 546 |
| January 09, 2026 | 234.75 | 235.05 | 235.05 | 235.35 | 234.25 | 469 |
| January 08, 2026 | 236.45 | 237.7 | 237.7 | 237.7 | 236 | 286 |
| January 07, 2026 | 238.25 | 238.45 | 238.45 | 238.7 | 238.05 | 156 |
| January 06, 2026 | 237.3 | 237.75 | 237.75 | 238.25 | 237.1 | 188 |
| January 05, 2026 | 238.9 | 238.4 | 238.4 | 238.95 | 238.1 | 860 |
| January 02, 2026 | 238.65 | 238.65 | 239.25 | 239.55 | 238.2 | 1,494 |
| December 30, 2025 | 234.85 | 235.15 | 235.15 | 235.4 | 234.6 | 739 |
| December 29, 2025 | 235 | 234.55 | 234.55 | 235 | 233.5 | 384 |
| December 23, 2025 | 237.05 | 237.25 | 237.25 | 237.8 | 236.45 | 257 |
| December 22, 2025 | 238.55 | 237.8 | 237.8 | 238.55 | 237.35 | 127 |
| December 19, 2025 | 235.35 | 238.3 | 238.3 | 238.4 | 235.35 | 357 |
| December 18, 2025 | 233.75 | 234.65 | 234.65 | 234.65 | 233.2 | 339 |
| December 17, 2025 | 233.35 | 232.2 | 232.2 | 233.55 | 232.2 | 5,183 |
| December 16, 2025 | 231.5 | 231.1 | 231.1 | 231.5 | 230.95 | 1,724 |
| December 15, 2025 | 234.15 | 233.2 | 233.2 | 234.2 | 232.9 | 1,181 |
| December 12, 2025 | 234.25 | 232.95 | 232.95 | 234.65 | 232.85 | 428 |
| December 11, 2025 | 234.2 | 234.85 | 234.85 | 234.85 | 233.9 | 551 |
| December 10, 2025 | 235.7 | 236.1 | 236.1 | 236.1 | 235 | 220 |
| December 09, 2025 | 237.25 | 235.65 | 235.65 | 237.25 | 235.65 | 226 |
| December 08, 2025 | 236 | 234.9 | 234.9 | 236.5 | 234.9 | 777 |
| December 05, 2025 | 238.8 | 239.2 | 239.2 | 239.75 | 238.75 | 358 |
| December 04, 2025 | 237.05 | 237.9 | 237.9 | 237.9 | 236.7 | 505 |
| December 03, 2025 | 236.35 | 235.9 | 235.9 | 236.75 | 235.75 | 418 |
| December 02, 2025 | 239.4 | 238.15 | 238.15 | 239.4 | 238.15 | 610 |
| December 01, 2025 | 241.25 | 241.3 | 241.3 | 241.5 | 240.95 | 616 |
| November 28, 2025 | 243 | 244.15 | 244.15 | 244.15 | 242.6 | 453 |
| November 27, 2025 | 242.25 | 242.95 | 242.95 | 243.4 | 242.25 | 536 |
| November 26, 2025 | 242.8 | 243 | 243 | 243.55 | 242.8 | 338 |
| November 25, 2025 | 242.6 | 241.2 | 241.2 | 243.05 | 240.75 | 347 |
| November 24, 2025 | 243.7 | 242.65 | 242.65 | 243.7 | 242 | 246 |