729.85
+12.65(+1.76%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 729.7 | 729.85 | 729.85 | 729.85 | 729.7 | 106 |
| February 19, 2026 | 727.2 | 717.2 | 717.2 | 727.6 | 716.5 | 81 |
| February 18, 2026 | 719 | 732.85 | 732.85 | 732.85 | 719 | 81 |
| February 17, 2026 | 700.9 | 716.75 | 716.75 | 716.75 | 700.9 | 11 |
| February 16, 2026 | 717 | 706 | 706 | 717 | 705 | 432 |
| February 13, 2026 | 705 | 711.65 | 711.65 | 711.65 | 705 | 199 |
| February 12, 2026 | 719.5 | 706.05 | 706.05 | 726.9 | 706.05 | 620 |
| February 11, 2026 | 711.6 | 709.9 | 709.9 | 714.5 | 709.9 | 175 |
| February 10, 2026 | 720 | 716.05 | 716.05 | 720 | 713.8 | 99 |
| February 09, 2026 | 706.6 | 717.05 | 717.05 | 717.05 | 705.6 | 659 |
| February 06, 2026 | 686.8 | 701.05 | 701.05 | 701.5 | 686.8 | 143 |
| February 05, 2026 | 694 | 687.6 | 687.6 | 698.1 | 679 | 872 |
| February 04, 2026 | 708.7 | 697.65 | 697.65 | 708.7 | 697 | 1,079 |
| February 03, 2026 | 716.9 | 703.4 | 703.4 | 723 | 702.5 | 681 |
| February 02, 2026 | 682.1 | 705.5 | 705.5 | 705.5 | 682.1 | 266 |
| January 30, 2026 | 679.8 | 690.85 | 690.85 | 693.6 | 679.8 | 61 |
| January 29, 2026 | 705.3 | 678.6 | 678.6 | 705.3 | 678.6 | 723 |
| January 28, 2026 | 712.5 | 710.2 | 710.2 | 712.5 | 705.1 | 97 |
| January 27, 2026 | 713.7 | 712.9 | 712.9 | 715.4 | 712.8 | 689 |
| January 26, 2026 | 708.6 | 716.2 | 716.2 | 718.3 | 708.6 | 462 |
| January 23, 2026 | 709.5 | 710.7 | 710.7 | 714.4 | 709.5 | 70 |
| January 22, 2026 | 714.6 | 712.3 | 712.3 | 715 | 709.5 | 472 |
| January 21, 2026 | 700.1 | 695.55 | 695.55 | 700.1 | 676.1 | 95 |
| January 20, 2026 | 707.3 | 702.25 | 702.25 | 708.4 | 695.4 | 443 |
| January 19, 2026 | 718 | 717.6 | 717.6 | 722.4 | 715.7 | 330 |
| January 16, 2026 | 739.6 | 734.6 | 734.6 | 739.6 | 734.6 | 889 |
| January 15, 2026 | 737.8 | 742.55 | 742.55 | 742.55 | 737 | 204 |
| January 14, 2026 | 745.8 | 739.3 | 738.8 | 746.3 | 727.1 | 154 |
| January 13, 2026 | 745.2 | 745.2 | 747.1 | 750 | 741.3 | 168 |
| January 12, 2026 | 735.3 | 744.5 | 744.5 | 745.2 | 735.3 | 469 |
| January 09, 2026 | 729.8 | 735.75 | 735.75 | 735.75 | 727.7 | 1,244 |
| January 08, 2026 | 726.7 | 729.05 | 729.05 | 729.05 | 724.2 | 880 |
| January 07, 2026 | 724.4 | 727.65 | 727.65 | 727.65 | 724.4 | 3 |
| January 06, 2026 | 716.1 | 716.15 | 716.15 | 716.15 | 713.1 | 43 |
| January 05, 2026 | 703.3 | 713.85 | 713.85 | 713.85 | 702.6 | 515 |
| January 02, 2026 | 695 | 695.5 | 695.5 | 701.6 | 692.6 | 71 |
| December 31, 2025 | 692.5 | 692.5 | 692.5 | 692.5 | 692.5 | 0 |
| December 30, 2025 | 687.7 | 702.25 | 702.25 | 702.25 | 687.7 | 62 |
| December 29, 2025 | 688.3 | 687.05 | 687.05 | 688.3 | 683.2 | 36 |
| December 24, 2025 | 687.05 | 687.05 | 687.05 | 687.05 | 687.05 | 0 |
| December 23, 2025 | 685.3 | 685.4 | 685.4 | 685.7 | 684.3 | 235 |
| December 22, 2025 | 675.1 | 683.45 | 683.45 | 686 | 675.1 | 286 |
| December 19, 2025 | 676.8 | 683.45 | 683.45 | 683.45 | 676.8 | 2,428 |
| December 18, 2025 | 664 | 678.35 | 678.35 | 678.35 | 664 | 439 |
| December 17, 2025 | 676.6 | 665.6 | 665.6 | 676.6 | 665.6 | 49 |
| December 16, 2025 | 675.2 | 672.7 | 672.7 | 675.6 | 669.3 | 424 |
| December 15, 2025 | 677.2 | 682.2 | 682.2 | 682.2 | 677.2 | 22 |
| December 12, 2025 | 692 | 679.5 | 679.5 | 693.3 | 678.9 | 244 |
| December 11, 2025 | 671.7 | 683.55 | 683.55 | 687.9 | 671.7 | 917 |
| December 10, 2025 | 676.7 | 674.2 | 674.2 | 676.7 | 670.3 | 39 |
| December 09, 2025 | 675.8 | 677.7 | 677.7 | 678 | 675.6 | 31 |
| December 08, 2025 | 670.3 | 671.6 | 671.6 | 674.2 | 669.3 | 106 |
| December 05, 2025 | 665 | 670.65 | 670.65 | 675 | 665 | 221 |
| December 04, 2025 | 659 | 662.55 | 662.55 | 664 | 659 | 15 |
| December 03, 2025 | 657 | 651.2 | 651.2 | 660.9 | 649.3 | 151 |
| December 02, 2025 | 650.1 | 649.4 | 649.4 | 656 | 648.3 | 84 |
| December 01, 2025 | 647.5 | 646.8 | 646.8 | 654.4 | 638.4 | 155 |
| November 28, 2025 | 655.3 | 660.15 | 660.15 | 662 | 654.5 | 0 |
| November 27, 2025 | 653.9 | 657 | 657 | 659.1 | 653.9 | 159 |
| November 26, 2025 | 654.6 | 655.3 | 655.3 | 655.3 | 654.6 | 10 |