730.60
+12.4(+1.73%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 719 | 730.6 | 730.6 | 730.6 | 718.4 | 1,489 |
| February 19, 2026 | 727.9 | 718.2 | 718.2 | 727.9 | 716 | 226 |
| February 18, 2026 | 723.6 | 732.1 | 732.1 | 732.4 | 722.6 | 589 |
| February 17, 2026 | 703.9 | 716.7 | 716.7 | 716.8 | 703.9 | 332 |
| February 16, 2026 | 716.4 | 705.2 | 705.2 | 716.4 | 705.2 | 460 |
| February 13, 2026 | 708 | 711.7 | 711.7 | 712.6 | 703.4 | 714 |
| February 12, 2026 | 721 | 708.4 | 708.4 | 728.7 | 707.8 | 837 |
| February 11, 2026 | 714.4 | 708.4 | 708.4 | 714.4 | 707.6 | 501 |
| February 10, 2026 | 714.7 | 716.7 | 716.7 | 719.7 | 714.3 | 868 |
| February 09, 2026 | 710.6 | 717.2 | 717.2 | 717.2 | 706.4 | 2,304 |
| February 06, 2026 | 685.8 | 701.3 | 701.3 | 701.5 | 684 | 1,275 |
| February 05, 2026 | 694.5 | 688.3 | 688.3 | 695.5 | 679 | 1,148 |
| February 04, 2026 | 707.4 | 696.2 | 696.2 | 707.4 | 696.2 | 954 |
| February 03, 2026 | 716.8 | 705.5 | 705.5 | 722.5 | 701.6 | 3,949 |
| February 02, 2026 | 683.7 | 706.1 | 706.1 | 709.4 | 683.7 | 2,976 |
| January 30, 2026 | 684.9 | 693.2 | 693.2 | 693.2 | 684.9 | 5,347 |
| January 29, 2026 | 697.9 | 679.5 | 679.5 | 702.5 | 677.7 | 2,138 |
| January 28, 2026 | 713.3 | 708.1 | 708.1 | 713.3 | 702.5 | 401 |
| January 27, 2026 | 719.3 | 712.4 | 712.4 | 719.3 | 711.2 | 688 |
| January 26, 2026 | 712.8 | 715.4 | 715.4 | 718 | 708.4 | 2,526 |
| January 23, 2026 | 709.6 | 713.5 | 713.5 | 713.5 | 707.9 | 958 |
| January 22, 2026 | 711.8 | 710.8 | 710.8 | 715 | 707.4 | 2,395 |
| January 21, 2026 | 697.8 | 694 | 694 | 699.9 | 683 | 1,831 |
| January 20, 2026 | 704.7 | 702.9 | 702.9 | 705 | 692.7 | 825 |
| January 19, 2026 | 716.2 | 717.5 | 717.5 | 723.9 | 715.7 | 1,125 |
| January 16, 2026 | 740.2 | 737.3 | 737.3 | 740.4 | 734.2 | 2,133 |
| January 15, 2026 | 737.2 | 740.7 | 740.7 | 742.9 | 734.7 | 1,033 |
| January 14, 2026 | 745.4 | 737.3 | 737.3 | 745.4 | 737.3 | 1,333 |
| January 13, 2026 | 744.4 | 745.4 | 745.4 | 750.3 | 740.6 | 841 |
| January 12, 2026 | 735.8 | 744.5 | 744.5 | 746 | 735.1 | 661 |
| January 09, 2026 | 729.1 | 737.4 | 737.4 | 737.4 | 727.9 | 1,632 |
| January 08, 2026 | 728.8 | 728.2 | 728.2 | 732 | 723.4 | 2,213 |
| January 07, 2026 | 722.5 | 728 | 728 | 728.5 | 721.6 | 873 |
| January 06, 2026 | 716.2 | 715.3 | 715.3 | 719.8 | 712.6 | 608 |
| January 05, 2026 | 702.6 | 719.8 | 719.8 | 719.8 | 701.7 | 1,327 |
| January 02, 2026 | 692.6 | 695.9 | 695.9 | 703 | 692.2 | 1,843 |
| December 30, 2025 | 686.2 | 695.2 | 695.2 | 695.2 | 686.1 | 2,228 |
| December 29, 2025 | 685.2 | 686 | 686 | 686.8 | 681.8 | 1,185 |
| December 23, 2025 | 684.4 | 685.7 | 685.7 | 686.5 | 682.1 | 673 |
| December 22, 2025 | 684.7 | 682.3 | 682.3 | 686.2 | 680.2 | 684 |
| December 19, 2025 | 678.4 | 683.1 | 683.1 | 683.6 | 676.2 | 518 |
| December 18, 2025 | 663.4 | 678.4 | 678.4 | 678.5 | 663.4 | 1,326 |
| December 17, 2025 | 675.6 | 664.5 | 664.5 | 675.9 | 664.5 | 641 |
| December 16, 2025 | 674 | 671.9 | 671.9 | 677.8 | 669.4 | 1,570 |
| December 15, 2025 | 683.7 | 680 | 680 | 685 | 677.5 | 102 |
| December 12, 2025 | 691.1 | 682.2 | 682.2 | 693.2 | 682.2 | 363 |
| December 11, 2025 | 669.9 | 684.2 | 684.2 | 687.2 | 668.8 | 2,840 |
| December 10, 2025 | 674 | 675.6 | 675.6 | 677 | 670.8 | 649 |
| December 09, 2025 | 674.5 | 677.1 | 677.1 | 677.5 | 674.1 | 1,815 |
| December 08, 2025 | 668.9 | 668.1 | 668.1 | 674.4 | 668.1 | 5,302 |
| December 05, 2025 | 666.4 | 670 | 670 | 674.8 | 666.4 | 3,139 |
| December 04, 2025 | 659 | 662.4 | 662.4 | 664 | 659 | 4,712 |
| December 03, 2025 | 657.7 | 651.8 | 651.8 | 659.1 | 651.8 | 883 |
| December 02, 2025 | 648.1 | 654 | 654 | 656.5 | 648.1 | 2,251 |
| December 01, 2025 | 651.7 | 647.3 | 647.3 | 654 | 638.4 | 8,664 |
| November 28, 2025 | 655.3 | 661.1 | 661.1 | 662.6 | 654.1 | 971 |
| November 27, 2025 | 654.8 | 656.7 | 656.7 | 659.5 | 653.9 | 2,913 |
| November 26, 2025 | 647.3 | 654.8 | 654.8 | 654.8 | 641 | 1,191 |
| November 25, 2025 | 628.8 | 640.6 | 640.6 | 640.6 | 622.9 | 1,777 |
| November 24, 2025 | 628.2 | 628.5 | 628.5 | 636.3 | 624.7 | 2,592 |