221.55
+1.95(+0.89%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 219.7 | 221.55 | 221.55 | 221.55 | 219.7 | 11,063 |
| February 19, 2026 | 221.1 | 219.6 | 219.6 | 221.1 | 219.4 | 2,470 |
| February 18, 2026 | 220.4 | 221.75 | 221.75 | 221.95 | 220.15 | 8,860 |
| February 17, 2026 | 217.3 | 219.3 | 219.3 | 219.3 | 217.15 | 5,982 |
| February 16, 2026 | 219.25 | 217.5 | 217.5 | 219.3 | 217.5 | 4,175 |
| February 13, 2026 | 217.95 | 218.5 | 218.5 | 218.5 | 217.3 | 11,079 |
| February 12, 2026 | 220.05 | 218.15 | 218.15 | 221.2 | 218.15 | 26,040 |
| February 11, 2026 | 218.9 | 218.1 | 218.1 | 219.15 | 218 | 11,363 |
| February 10, 2026 | 219 | 219.35 | 219.35 | 219.85 | 219 | 7,928 |
| February 09, 2026 | 218.4 | 219.4 | 219.4 | 219.4 | 217 | 8,302 |
| February 06, 2026 | 214.5 | 216.95 | 216.95 | 217 | 214.15 | 18,832 |
| February 05, 2026 | 215.85 | 214.9 | 214.9 | 216.05 | 213.1 | 18,640 |
| February 04, 2026 | 217.75 | 216.1 | 216.1 | 218.1 | 216.1 | 23,952 |
| February 03, 2026 | 219.2 | 217.45 | 217.45 | 220 | 216.9 | 14,003 |
| February 02, 2026 | 214.15 | 217.55 | 217.55 | 218 | 214.15 | 23,498 |
| January 30, 2026 | 214.2 | 215.55 | 215.55 | 215.7 | 214 | 19,062 |
| January 29, 2026 | 216.2 | 213.35 | 213.35 | 217.15 | 212.95 | 13,523 |
| January 28, 2026 | 218.5 | 217.7 | 217.7 | 218.5 | 216.85 | 17,602 |
| January 27, 2026 | 219.4 | 218.35 | 218.35 | 219.4 | 218.05 | 6,460 |
| January 26, 2026 | 218.45 | 218.8 | 218.8 | 219.2 | 217.7 | 6,255 |
| January 23, 2026 | 217.8 | 218.45 | 218.45 | 218.55 | 217.55 | 19,088 |
| January 22, 2026 | 218.2 | 218.1 | 218.1 | 218.65 | 217.65 | 25,021 |
| January 21, 2026 | 216 | 215.35 | 215.35 | 216.25 | 214 | 6,853 |
| January 20, 2026 | 217 | 216.65 | 216.65 | 217.05 | 215 | 29,730 |
| January 19, 2026 | 218.75 | 218.9 | 218.9 | 219.85 | 218.6 | 17,809 |
| January 16, 2026 | 222.35 | 221.9 | 221.9 | 222.35 | 221.3 | 12,529 |
| January 15, 2026 | 221.9 | 222.4 | 222.4 | 222.7 | 221.4 | 9,685 |
| January 14, 2026 | 223 | 221.85 | 221.85 | 223.25 | 221.85 | 7,187 |
| January 13, 2026 | 222.9 | 223.05 | 223.05 | 223.5 | 222.5 | 4,607 |
| January 12, 2026 | 221.5 | 222.95 | 222.95 | 222.95 | 221.5 | 16,388 |
| January 09, 2026 | 220.6 | 221.65 | 221.65 | 221.7 | 220.35 | 4,082 |
| January 08, 2026 | 220.4 | 220.4 | 220.4 | 221.25 | 219.9 | 20,979 |
| January 07, 2026 | 219.45 | 220.5 | 220.5 | 220.5 | 219.35 | 11,086 |
| January 06, 2026 | 218.4 | 219 | 219 | 219 | 218.15 | 10,537 |
| January 05, 2026 | 216.4 | 218.2 | 218.2 | 218.2 | 216.35 | 15,323 |
| January 02, 2026 | 214.95 | 215.35 | 215.35 | 216.2 | 214.65 | 28,579 |
| December 30, 2025 | 213.8 | 215.2 | 215.2 | 215.25 | 213.55 | 7,005 |
| December 29, 2025 | 213.5 | 213.7 | 213.7 | 214 | 212.95 | 14,392 |
| December 23, 2025 | 213.4 | 213.6 | 213.6 | 213.65 | 212.95 | 8,293 |
| December 22, 2025 | 213.35 | 213 | 213 | 213.65 | 212.45 | 5,367 |
| December 19, 2025 | 212.15 | 213.1 | 213.1 | 213.25 | 212.05 | 29,380 |
| December 18, 2025 | 210.1 | 212.45 | 212.45 | 212.45 | 210.1 | 15,423 |
| December 17, 2025 | 211.95 | 210.25 | 210.25 | 212.15 | 210.2 | 5,628 |
| December 16, 2025 | 211.65 | 211.35 | 211.35 | 212.05 | 210.8 | 3,103 |
| December 15, 2025 | 213.2 | 212.1 | 212.1 | 213.35 | 212.1 | 6,150 |
| December 12, 2025 | 214 | 212.15 | 212.15 | 214.75 | 212.15 | 6,778 |
| December 11, 2025 | 211 | 213.25 | 213.25 | 213.85 | 210.75 | 29,536 |
| December 10, 2025 | 211.6 | 211.85 | 211.85 | 212 | 210.65 | 7,424 |
| December 09, 2025 | 211.6 | 211.9 | 211.9 | 212.15 | 211.5 | 9,136 |
| December 08, 2025 | 210.75 | 210.95 | 210.95 | 211.4 | 210.65 | 17,793 |
| December 05, 2025 | 210.35 | 210.9 | 211.15 | 211.7 | 210.1 | 23,400 |
| December 04, 2025 | 209.1 | 209.7 | 209.7 | 209.85 | 209.1 | 15,489 |
| December 03, 2025 | 208.9 | 207.95 | 207.95 | 209.2 | 207.5 | 32,524 |
| December 02, 2025 | 207.35 | 208.15 | 208.15 | 208.7 | 207.35 | 12,292 |
| December 01, 2025 | 207.9 | 207.05 | 207.05 | 207.9 | 205.75 | 21,961 |
| November 28, 2025 | 208.4 | 209.4 | 209.4 | 209.55 | 208.25 | 8,096 |
| November 27, 2025 | 208.3 | 208.65 | 208.65 | 209.1 | 208.1 | 15,702 |
| November 26, 2025 | 207.1 | 208.3 | 208.3 | 208.3 | 205.9 | 33,034 |
| November 25, 2025 | 204.1 | 206.05 | 206.05 | 206.05 | 203.15 | 11,696 |
| November 24, 2025 | 204 | 204 | 204 | 205.15 | 203.35 | 10,851 |