236.60
+2.1(+0.90%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 234.75 | 236.6 | 236.6 | 237.25 | 234.2 | 23,333 |
| February 19, 2026 | 236.15 | 234.5 | 234.5 | 236.2 | 234 | 37,822 |
| February 18, 2026 | 235.55 | 236.75 | 236.75 | 237.15 | 235.2 | 58,622 |
| February 17, 2026 | 232.15 | 234.15 | 234.15 | 234.4 | 231.7 | 23,980 |
| February 16, 2026 | 234.2 | 232.25 | 232.25 | 234.3 | 232.25 | 19,343 |
| February 13, 2026 | 232.8 | 233.3 | 233.3 | 233.6 | 231.85 | 66,414 |
| February 12, 2026 | 235 | 232.95 | 232.95 | 236.35 | 232.5 | 62,120 |
| February 11, 2026 | 233.85 | 232.95 | 232.95 | 234.2 | 232.75 | 29,970 |
| February 10, 2026 | 233.9 | 234.15 | 234.15 | 235 | 233.7 | 34,829 |
| February 09, 2026 | 233.25 | 234.25 | 234.25 | 234.3 | 231.6 | 32,480 |
| February 06, 2026 | 229.1 | 231.7 | 231.7 | 231.75 | 228.65 | 16,583 |
| February 05, 2026 | 230.6 | 229.5 | 229.5 | 230.8 | 227.55 | 38,628 |
| February 04, 2026 | 232.5 | 230.8 | 230.8 | 233.1 | 230.7 | 28,646 |
| February 03, 2026 | 234.1 | 232.3 | 232.3 | 235.25 | 231.6 | 37,330 |
| February 02, 2026 | 228.7 | 232.35 | 232.35 | 232.95 | 228.7 | 141,675 |
| January 30, 2026 | 228.8 | 230.25 | 230.25 | 230.4 | 228.6 | 36,244 |
| January 29, 2026 | 230.95 | 227.9 | 227.9 | 232 | 227.45 | 58,289 |
| January 28, 2026 | 233.35 | 232.45 | 232.45 | 233.45 | 231.7 | 27,860 |
| January 27, 2026 | 234.3 | 233.2 | 233.2 | 234.4 | 232.9 | 18,021 |
| January 26, 2026 | 233.3 | 233.65 | 233.65 | 234.15 | 232.35 | 27,962 |
| January 23, 2026 | 232.65 | 233.35 | 233.35 | 233.5 | 232.45 | 31,648 |
| January 22, 2026 | 233.1 | 232.85 | 232.85 | 233.65 | 232.2 | 94,354 |
| January 21, 2026 | 230.65 | 230.1 | 230.1 | 231 | 228.15 | 48,227 |
| January 20, 2026 | 231.75 | 231.45 | 231.45 | 232 | 229.7 | 51,413 |
| January 19, 2026 | 233.6 | 233.9 | 233.9 | 234.85 | 233.5 | 60,432 |
| January 16, 2026 | 237.4 | 237.05 | 237.05 | 237.6 | 236.2 | 44,208 |
| January 15, 2026 | 237.05 | 237.6 | 237.6 | 237.9 | 236.6 | 25,336 |
| January 14, 2026 | 238.2 | 236.9 | 236.9 | 238.65 | 236.9 | 42,203 |
| January 13, 2026 | 238.15 | 238.15 | 238.15 | 239.1 | 237.5 | 66,478 |
| January 12, 2026 | 236.7 | 238.25 | 238.25 | 238.3 | 236.5 | 55,951 |
| January 09, 2026 | 235.65 | 236.85 | 236.85 | 236.95 | 235.35 | 69,757 |
| January 08, 2026 | 235.5 | 235.95 | 235.95 | 236.3 | 234.65 | 57,455 |
| January 07, 2026 | 234.45 | 235.7 | 235.7 | 235.7 | 234.15 | 57,395 |
| January 06, 2026 | 233.25 | 233.2 | 233.75 | 234 | 232.8 | 53,279 |
| January 05, 2026 | 231.15 | 232.85 | 232.85 | 233.1 | 230.9 | 42,005 |
| January 02, 2026 | 229.6 | 229.95 | 229.95 | 231.2 | 229.2 | 68,664 |
| December 30, 2025 | 228.25 | 229.75 | 229.75 | 229.9 | 228 | 30,281 |
| December 29, 2025 | 228.1 | 228.25 | 228.25 | 228.6 | 227.3 | 57,824 |
| December 23, 2025 | 227.95 | 228.05 | 228.05 | 228.35 | 227.4 | 45,967 |
| December 22, 2025 | 227.9 | 227.55 | 227.55 | 228.25 | 226.9 | 29,402 |
| December 19, 2025 | 226.6 | 227.9 | 227.9 | 227.9 | 226.5 | 65,764 |
| December 18, 2025 | 224.3 | 226.2 | 226.2 | 226.9 | 224.3 | 46,965 |
| December 17, 2025 | 226.3 | 224.45 | 224.45 | 226.75 | 224.45 | 19,111 |
| December 16, 2025 | 226.05 | 225.9 | 225.9 | 226.75 | 225.05 | 22,702 |
| December 15, 2025 | 227.7 | 226.75 | 226.75 | 227.95 | 226.5 | 45,256 |
| December 12, 2025 | 228.55 | 226.75 | 226.75 | 229.3 | 226.55 | 58,211 |
| December 11, 2025 | 225.3 | 227.75 | 227.75 | 228.25 | 225 | 54,825 |
| December 10, 2025 | 225.95 | 226.9 | 226.9 | 226.9 | 224.95 | 25,334 |
| December 09, 2025 | 225.95 | 226.45 | 226.15 | 226.6 | 225.85 | 37,143 |
| December 08, 2025 | 225.05 | 225.05 | 225.05 | 226 | 224.85 | 36,986 |
| December 05, 2025 | 224.55 | 225.2 | 225.2 | 226.1 | 224.25 | 50,938 |
| December 04, 2025 | 223.3 | 223.95 | 223.95 | 224.25 | 223 | 55,716 |
| December 03, 2025 | 223 | 222.85 | 222.85 | 223.25 | 221.6 | 36,841 |
| December 02, 2025 | 221.35 | 222.35 | 222.35 | 223 | 221.3 | 17,390 |
| December 01, 2025 | 222.05 | 221.1 | 221.1 | 222.4 | 219.65 | 47,814 |
| November 28, 2025 | 222.65 | 223.6 | 223.6 | 223.85 | 222.35 | 31,287 |
| November 27, 2025 | 222.5 | 222.85 | 222.85 | 223.4 | 222.3 | 19,156 |
| November 26, 2025 | 221.15 | 222.35 | 222.35 | 222.35 | 219.75 | 43,540 |
| November 25, 2025 | 217.95 | 219.95 | 219.95 | 220.2 | 216.9 | 36,929 |
| November 24, 2025 | 217.85 | 217.9 | 217.9 | 219.25 | 217 | 33,525 |