423.50
-0.5(-0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 424.95 | 423.5 | 423.5 | 424.95 | 422.8 | 501 |
| February 19, 2026 | 424.95 | 424 | 424 | 425 | 423.45 | 512 |
| February 18, 2026 | 423.2 | 425.25 | 425.25 | 426 | 422.95 | 89 |
| February 17, 2026 | 422 | 422.4 | 422.4 | 422.4 | 421.1 | 46 |
| February 16, 2026 | 422.2 | 421.8 | 421.8 | 422.9 | 421.5 | 218 |
| February 13, 2026 | 420.1 | 421.35 | 421.35 | 421.6 | 418 | 1,808 |
| February 12, 2026 | 427.1 | 421.8 | 421.8 | 427.1 | 421.8 | 5 |
| February 11, 2026 | 425.75 | 425.75 | 425.75 | 428.55 | 425.55 | 80 |
| February 10, 2026 | 424.35 | 426.45 | 426.45 | 427.55 | 424.35 | 157 |
| February 09, 2026 | 426.9 | 424.7 | 424.7 | 426.9 | 422.25 | 166 |
| February 06, 2026 | 417.9 | 425.2 | 425.2 | 425.2 | 417.9 | 1,097 |
| February 05, 2026 | 422.15 | 419.5 | 419.5 | 423.7 | 417.85 | 102 |
| February 04, 2026 | 420.6 | 423.75 | 423.75 | 423.85 | 420.15 | 101 |
| February 03, 2026 | 421.95 | 421.35 | 421.35 | 423.75 | 421.35 | 72 |
| February 02, 2026 | 413 | 421.2 | 421.2 | 421.5 | 413 | 639 |
| January 30, 2026 | 411 | 412.95 | 412.95 | 414.6 | 411 | 390 |
| January 29, 2026 | 413 | 412.9 | 412.9 | 415.45 | 410.85 | 2,071 |
| January 28, 2026 | 412.45 | 414.55 | 414.55 | 414.55 | 412.2 | 289 |
| January 27, 2026 | 419.6 | 413.5 | 413.5 | 419.6 | 412.6 | 362 |
| January 26, 2026 | 417.85 | 418 | 418 | 418.55 | 417.75 | 55 |
| January 23, 2026 | 424.7 | 421.25 | 421.25 | 424.7 | 421 | 23 |
| January 22, 2026 | 424.45 | 425.25 | 425.25 | 425.95 | 424.05 | 126 |
| January 21, 2026 | 418.2 | 421.25 | 421.25 | 422.25 | 415.7 | 1,020 |
| January 20, 2026 | 420.05 | 419.6 | 419.6 | 420.35 | 417.7 | 898 |
| January 19, 2026 | 424.45 | 423.6 | 423.6 | 425.35 | 423.6 | 105 |
| January 16, 2026 | 430.2 | 429.8 | 429.8 | 430.45 | 428.3 | 131 |
| January 15, 2026 | 426 | 430.5 | 430.5 | 430.5 | 426 | 238 |
| January 14, 2026 | 424.9 | 424.05 | 424.05 | 425.2 | 423.15 | 442 |
| January 13, 2026 | 428.35 | 426.35 | 426.35 | 428.6 | 426.35 | 280 |
| January 12, 2026 | 425.15 | 426.9 | 426.9 | 426.9 | 423.75 | 194 |
| January 09, 2026 | 426.5 | 428.3 | 428.3 | 428.3 | 426.5 | 48 |
| January 08, 2026 | 422.25 | 426.25 | 426.25 | 426.25 | 421.7 | 67 |
| January 07, 2026 | 427.65 | 425.3 | 425.3 | 427.65 | 424.95 | 131 |
| January 06, 2026 | 420.65 | 424.6 | 424.6 | 424.6 | 420.65 | 261 |
| January 05, 2026 | 417.45 | 421.35 | 421.35 | 422.15 | 417.45 | 189 |
| January 02, 2026 | 414.4 | 414.05 | 414.05 | 415.3 | 412.6 | 235 |
| December 30, 2025 | 415.05 | 415.55 | 415.55 | 415.65 | 414.95 | 59 |
| December 29, 2025 | 416.95 | 415.45 | 415.45 | 417.55 | 415.1 | 838 |
| December 23, 2025 | 414 | 414.8 | 414.8 | 415 | 413.25 | 60 |
| December 22, 2025 | 414.2 | 415.15 | 415.15 | 415.15 | 413.45 | 299 |
| December 19, 2025 | 412.9 | 415 | 415 | 415 | 412.6 | 18 |
| December 18, 2025 | 411.35 | 415.3 | 415.3 | 415.3 | 411.35 | 14 |
| December 17, 2025 | 414.2 | 411.7 | 411.7 | 415.1 | 411.7 | 241 |
| December 16, 2025 | 414.4 | 412.85 | 412.85 | 415.15 | 412.4 | 37 |
| December 15, 2025 | 417.95 | 415.35 | 415.35 | 417.95 | 415 | 275 |
| December 12, 2025 | 419.3 | 415.9 | 415.9 | 419.8 | 415.9 | 214 |
| December 11, 2025 | 412.45 | 416.65 | 416.65 | 416.65 | 412.45 | 35 |
| December 10, 2025 | 411.7 | 413.75 | 413.75 | 413.75 | 411.4 | 17 |
| December 09, 2025 | 413.8 | 414.9 | 414.9 | 414.9 | 412.9 | 70 |
| December 08, 2025 | 418.05 | 417.75 | 414.47 | 418.4 | 417.3 | 273 |
| December 05, 2025 | 417.2 | 418.7 | 418.7 | 418.7 | 416.9 | 901 |
| December 04, 2025 | 417.55 | 416.95 | 416.95 | 417.7 | 416.95 | 53 |
| December 03, 2025 | 414.95 | 415.85 | 415.85 | 415.85 | 413.9 | 95 |
| December 02, 2025 | 413.05 | 414.9 | 414.9 | 415.95 | 413.05 | 145 |
| December 01, 2025 | 415.05 | 414.65 | 414.65 | 415.2 | 413.3 | 677 |
| November 28, 2025 | 416.05 | 417.5 | 417.5 | 417.5 | 416.05 | 777 |
| November 27, 2025 | 415.2 | 415.1 | 415.1 | 415.6 | 415.05 | 56 |
| November 26, 2025 | 413.95 | 415.5 | 415.5 | 415.5 | 413.35 | 559 |
| November 25, 2025 | 408.8 | 410.8 | 410.8 | 410.8 | 406.6 | 46 |
| November 24, 2025 | 408.25 | 409.55 | 409.55 | 409.75 | 406.45 | 106 |