320.70
+2.05(+0.64%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 319.4 | 320.7 | 320.7 | 321.05 | 319.1 | 240 |
| February 19, 2026 | 320.15 | 318.65 | 318.65 | 320.55 | 318.65 | 83 |
| February 18, 2026 | 318.75 | 320.45 | 320.45 | 321.55 | 318.75 | 7 |
| February 17, 2026 | 316.7 | 318.3 | 318.3 | 318.3 | 316.7 | 7 |
| February 16, 2026 | 319.4 | 316.8 | 316.8 | 319.4 | 316.8 | 37 |
| February 13, 2026 | 317.4 | 318.6 | 318.6 | 318.7 | 317.1 | 286 |
| February 12, 2026 | 322.25 | 318.5 | 318.5 | 322.25 | 318.5 | 57 |
| February 11, 2026 | 322.2 | 321.2 | 321.2 | 322.4 | 320.75 | 57 |
| February 10, 2026 | 320.85 | 322.8 | 322.8 | 322.8 | 320.85 | 1 |
| February 09, 2026 | 320.1 | 320.7 | 320.7 | 320.7 | 319.05 | 144 |
| February 06, 2026 | 316.1 | 319.25 | 319.25 | 319.75 | 316.1 | 145 |
| February 05, 2026 | 319.65 | 317.25 | 317.25 | 319.65 | 315.25 | 145 |
| February 04, 2026 | 317.95 | 320.55 | 320.55 | 321.25 | 317.95 | 104 |
| February 03, 2026 | 321.35 | 319.65 | 319.65 | 321.35 | 319.6 | 38 |
| February 02, 2026 | 318.3 | 320 | 320 | 320.15 | 317.7 | 144 |
| January 30, 2026 | 318.5 | 318.8 | 318.8 | 319.7 | 318.5 | 580 |
| January 29, 2026 | 320.25 | 318.3 | 318.3 | 321 | 318.3 | 52 |
| January 28, 2026 | 320.4 | 319.75 | 319.75 | 320.55 | 319.7 | 6 |
| January 27, 2026 | 320.2 | 320.2 | 320.2 | 320.45 | 319.5 | 71 |
| January 26, 2026 | 319.25 | 318.85 | 318.85 | 319.25 | 318.15 | 146 |
| January 23, 2026 | 318.85 | 318.85 | 318.85 | 318.85 | 318.1 | 23 |
| January 22, 2026 | 317.35 | 319.2 | 319.2 | 319.2 | 317.3 | 73 |
| January 21, 2026 | 313.1 | 312.95 | 312.95 | 313.2 | 310.3 | 73 |
| January 20, 2026 | 313.75 | 312.55 | 312.55 | 313.75 | 311.25 | 1,542 |
| January 19, 2026 | 314.9 | 315.1 | 315.1 | 316.05 | 314 | 96 |
| January 16, 2026 | 319.1 | 320 | 320 | 320.4 | 319.1 | 18 |
| January 15, 2026 | 315.7 | 319.3 | 319.3 | 319.3 | 315.7 | 12 |
| January 14, 2026 | 315.25 | 315.25 | 315.25 | 315.25 | 313 | 31 |
| January 13, 2026 | 316.4 | 314.6 | 314.6 | 316.4 | 313.4 | 1 |
| January 12, 2026 | 316.6 | 315.75 | 315.75 | 316.6 | 315.2 | 27 |
| January 09, 2026 | 315.4 | 316.75 | 316.75 | 316.9 | 315.1 | 27 |
| January 08, 2026 | 314.1 | 314.55 | 314.55 | 314.55 | 313.05 | 16 |
| January 07, 2026 | 312.15 | 314.9 | 314.9 | 314.9 | 312.15 | 5 |
| January 06, 2026 | 311.65 | 311.85 | 311.85 | 312 | 310.35 | 132 |
| January 05, 2026 | 307.85 | 310.75 | 310.75 | 310.75 | 306.6 | 184 |
| January 02, 2026 | 310.7 | 308.25 | 308.25 | 310.7 | 307.35 | 44 |
| December 30, 2025 | 307.25 | 308.35 | 308.35 | 308.6 | 306.6 | 53 |
| December 29, 2025 | 304.45 | 307.2 | 307.2 | 307.2 | 304.45 | 163 |
| December 23, 2025 | 306.15 | 305.05 | 305.05 | 306.15 | 304.55 | 109 |
| December 22, 2025 | 302.85 | 304.45 | 304.45 | 304.45 | 302.8 | 25 |
| December 19, 2025 | 303.05 | 304 | 304 | 304.2 | 302.85 | 57 |
| December 18, 2025 | 300.3 | 303.95 | 303.95 | 303.95 | 300.3 | 28 |
| December 17, 2025 | 300.6 | 300.15 | 300.15 | 300.6 | 300.15 | 154 |
| December 16, 2025 | 300.35 | 300.5 | 300.5 | 300.7 | 300.05 | 4 |
| December 15, 2025 | 300.2 | 300.4 | 300.4 | 301.55 | 300.2 | 268 |
| December 12, 2025 | 300.3 | 299.05 | 299.05 | 301.05 | 299.05 | 235 |
| December 11, 2025 | 297.4 | 299.8 | 299.8 | 299.8 | 297.4 | 13 |
| December 10, 2025 | 298.8 | 298.7 | 298.7 | 299.25 | 298.35 | 6 |
| December 09, 2025 | 300.3 | 299.4 | 299.4 | 300.3 | 299.4 | 111 |
| December 08, 2025 | 301.65 | 300 | 300 | 301.65 | 300 | 34 |
| December 05, 2025 | 301.6 | 301.8 | 301.8 | 303.15 | 301.6 | 34 |
| December 04, 2025 | 300.2 | 301.7 | 301.7 | 301.7 | 300.2 | 240 |
| December 03, 2025 | 298.5 | 299.45 | 299.45 | 299.45 | 298.5 | 240 |
| December 02, 2025 | 298.85 | 297.9 | 297.9 | 298.85 | 297.9 | 83 |
| December 01, 2025 | 300.1 | 299.3 | 299.3 | 300.1 | 298 | 187 |
| November 28, 2025 | 300.6 | 301.35 | 301.35 | 301.8 | 300.35 | 108 |
| November 27, 2025 | 298.45 | 300.5 | 300.5 | 300.5 | 298.45 | 98 |
| November 26, 2025 | 296.8 | 297.9 | 297.9 | 297.9 | 296.05 | 589 |
| November 25, 2025 | 292.6 | 295.95 | 295.95 | 295.95 | 291.65 | 589 |
| November 24, 2025 | 292.05 | 292.2 | 292.2 | 292.2 | 291.2 | 101 |