222.70
+1.6(+0.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 221.15 | 222.7 | 222.7 | 222.7 | 221.15 | 30 |
| February 19, 2026 | 222.2 | 221.1 | 221.1 | 222.55 | 220.45 | 716 |
| February 18, 2026 | 222.45 | 222.55 | 222.55 | 223.1 | 222.05 | 1 |
| February 17, 2026 | 221.2 | 222.75 | 222.75 | 222.75 | 221.2 | 206 |
| February 16, 2026 | 220.45 | 221.3 | 221.3 | 221.3 | 220.45 | 620 |
| February 13, 2026 | 220.45 | 220.45 | 220.45 | 220.45 | 219.65 | 166 |
| February 12, 2026 | 221.65 | 220.95 | 220.95 | 223.25 | 220.95 | 1,012 |
| February 11, 2026 | 222.55 | 223.05 | 223.05 | 223.85 | 222.55 | 84 |
| February 10, 2026 | 220.3 | 221.8 | 221.8 | 221.8 | 220.3 | 1 |
| February 09, 2026 | 219.75 | 220.2 | 220.2 | 220.2 | 219.75 | 45 |
| February 06, 2026 | 219.1 | 220.2 | 220.2 | 220.2 | 218.9 | 122 |
| February 05, 2026 | 221.3 | 220.65 | 220.65 | 221.3 | 218.35 | 60 |
| February 04, 2026 | 218.95 | 222.95 | 222.95 | 223.05 | 218.95 | 35 |
| February 03, 2026 | 216.25 | 217.65 | 217.65 | 217.65 | 216.25 | 328 |
| February 02, 2026 | 214.65 | 215.75 | 215.75 | 215.95 | 214.65 | 337 |
| January 30, 2026 | 213.65 | 214.05 | 214.05 | 214.25 | 213.3 | 893 |
| January 29, 2026 | 214.2 | 213.45 | 213.45 | 214.8 | 213.45 | 514 |
| January 28, 2026 | 211.6 | 212.9 | 212.9 | 212.9 | 211.25 | 106 |
| January 27, 2026 | 211.95 | 211.9 | 211.9 | 211.95 | 211.75 | 22 |
| January 26, 2026 | 211.4 | 212.05 | 212.05 | 212.25 | 211.4 | 387 |
| January 23, 2026 | 211.8 | 211.3 | 211.3 | 211.8 | 211.25 | 12 |
| January 22, 2026 | 213.7 | 212.7 | 212.7 | 213.7 | 211.95 | 83 |
| January 21, 2026 | 208.05 | 209.6 | 209.6 | 210 | 208.05 | 26 |
| January 20, 2026 | 209.85 | 208.6 | 208.6 | 209.85 | 208.45 | 137 |
| January 19, 2026 | 210.3 | 210.95 | 210.95 | 211.3 | 210.3 | 364 |
| January 16, 2026 | 214.95 | 213.8 | 213.8 | 214.95 | 213.8 | 119 |
| January 15, 2026 | 214.6 | 215.4 | 215.4 | 215.4 | 213.7 | 183 |
| January 14, 2026 | 212.15 | 214.25 | 214.25 | 214.25 | 211.8 | 474 |
| January 13, 2026 | 212.55 | 211.65 | 211.65 | 212.55 | 210.85 | 128 |
| January 12, 2026 | 212.85 | 212.85 | 212.85 | 213.5 | 212.3 | 496 |
| January 09, 2026 | 213.3 | 213.4 | 213.4 | 214.2 | 213.3 | 97 |
| January 08, 2026 | 212.65 | 213.3 | 213.3 | 213.3 | 211.15 | 95 |
| January 07, 2026 | 213.85 | 212.6 | 212.6 | 214.55 | 212.6 | 248 |
| January 06, 2026 | 213.2 | 213.5 | 213.5 | 213.9 | 213.15 | 194 |
| January 05, 2026 | 212 | 212.85 | 212.85 | 212.85 | 211.2 | 77 |
| January 02, 2026 | 211.6 | 214.45 | 214.45 | 214.45 | 211.6 | 828 |
| December 30, 2025 | 210.2 | 211.3 | 211.3 | 211.8 | 210.2 | 61 |
| December 29, 2025 | 209.4 | 210.2 | 210.2 | 210.65 | 209.4 | 129 |
| December 23, 2025 | 209.25 | 209.5 | 209.5 | 209.75 | 209.2 | 33 |
| December 22, 2025 | 209.35 | 209.2 | 209.2 | 210.05 | 208.7 | 73 |
| December 19, 2025 | 209.5 | 209.6 | 209.6 | 209.6 | 209.25 | 503 |
| December 18, 2025 | 208.15 | 209.05 | 209.05 | 209.05 | 208.15 | 481 |
| December 17, 2025 | 209.3 | 209.35 | 209.35 | 209.55 | 208.5 | 839 |
| December 16, 2025 | 210.55 | 209.4 | 209.4 | 210.95 | 209.4 | 515 |
| December 15, 2025 | 212.15 | 210.55 | 210.55 | 212.15 | 209.8 | 396 |
| December 12, 2025 | 210.5 | 210.85 | 210.85 | 210.85 | 210.5 | 289 |
| December 11, 2025 | 208.4 | 210.15 | 210.15 | 210.15 | 208.4 | 289 |
| December 10, 2025 | 207.6 | 207.6 | 207.6 | 207.95 | 207.55 | 56 |
| December 09, 2025 | 208.05 | 208.45 | 208.45 | 208.45 | 207.8 | 116 |
| December 08, 2025 | 207.55 | 207.65 | 207.65 | 207.9 | 207.55 | 15 |
| December 05, 2025 | 206.7 | 208.2 | 208.2 | 208.45 | 206.7 | 162 |
| December 04, 2025 | 205.45 | 206.75 | 206.75 | 206.75 | 205.45 | 121 |
| December 03, 2025 | 204.9 | 204.5 | 204.5 | 205.35 | 204.45 | 33 |
| December 02, 2025 | 205.4 | 205.05 | 205.05 | 206.4 | 205.05 | 374 |
| December 01, 2025 | 205.1 | 205.4 | 205.4 | 205.4 | 204.55 | 401 |
| November 28, 2025 | 204.55 | 205.6 | 205.6 | 205.6 | 204.1 | 184 |
| November 27, 2025 | 204.85 | 204.75 | 204.75 | 204.9 | 204.65 | 77 |
| November 26, 2025 | 203.8 | 205.4 | 205.4 | 205.45 | 203.45 | 242 |
| November 25, 2025 | 202.1 | 204 | 204 | 204 | 202.1 | 151 |
| November 24, 2025 | 202.6 | 202.3 | 202.3 | 203.3 | 201.9 | 122 |