296.80
+3.35(+1.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 295.15 | 296.8 | 296.8 | 297.8 | 294.35 | 1,076 |
| February 19, 2026 | 295 | 293.45 | 293.45 | 295.9 | 292.5 | 934 |
| February 18, 2026 | 293.05 | 296.15 | 296.15 | 296.55 | 293 | 790 |
| February 17, 2026 | 291.85 | 293.35 | 293.35 | 293.35 | 290 | 864 |
| February 16, 2026 | 293.1 | 292.4 | 292.4 | 293.55 | 291.25 | 1,050 |
| February 13, 2026 | 289.9 | 292 | 292 | 292.1 | 289.25 | 855 |
| February 12, 2026 | 295.9 | 290.55 | 290.55 | 296.55 | 290.1 | 701 |
| February 11, 2026 | 297.1 | 294.75 | 294.75 | 297.1 | 293.7 | 709 |
| February 10, 2026 | 297.8 | 298.25 | 298.25 | 298.25 | 297.2 | 668 |
| February 09, 2026 | 296.4 | 298.3 | 298.3 | 298.3 | 296.2 | 1,656 |
| February 06, 2026 | 291.55 | 295.45 | 295.45 | 295.45 | 291.05 | 292 |
| February 05, 2026 | 293.85 | 293.3 | 293.3 | 295.25 | 290.7 | 2,987 |
| February 04, 2026 | 294.05 | 294.1 | 294.1 | 296.8 | 293.55 | 1,404 |
| February 03, 2026 | 295.4 | 294.05 | 294.05 | 295.55 | 293.05 | 1,599 |
| February 02, 2026 | 289.15 | 294 | 294 | 294.65 | 289.15 | 1,229 |
| January 30, 2026 | 291.25 | 291.05 | 291.05 | 293 | 290.9 | 644 |
| January 29, 2026 | 296 | 291.15 | 291.15 | 296.05 | 291.15 | 579 |
| January 28, 2026 | 295.5 | 295.15 | 295.15 | 295.5 | 293.75 | 836 |
| January 27, 2026 | 297.45 | 296 | 296 | 297.45 | 295 | 1,089 |
| January 26, 2026 | 297.05 | 296.9 | 296.9 | 297.2 | 295 | 2,750 |
| January 23, 2026 | 295.1 | 296.9 | 296.9 | 296.9 | 294.05 | 2,748 |
| January 22, 2026 | 292.35 | 295.55 | 295.55 | 295.95 | 292.35 | 1,162 |
| January 21, 2026 | 287.35 | 288.4 | 288.4 | 289.65 | 285.55 | 1,000 |
| January 20, 2026 | 289.55 | 287.35 | 287.35 | 289.65 | 285.8 | 2,990 |
| January 19, 2026 | 293.55 | 292.75 | 292.75 | 295.3 | 292.65 | 1,573 |
| January 16, 2026 | 297.65 | 297.45 | 297.45 | 298.1 | 296.45 | 1,140 |
| January 15, 2026 | 297.6 | 298 | 298 | 298.15 | 295.8 | 2,210 |
| January 14, 2026 | 300.15 | 296.35 | 296.35 | 300.35 | 295.45 | 2,554 |
| January 13, 2026 | 301.7 | 300.8 | 300.8 | 301.85 | 299.55 | 1,778 |
| January 12, 2026 | 300.15 | 302.1 | 302.1 | 302.1 | 299.55 | 976 |
| January 09, 2026 | 299.75 | 300.05 | 300.05 | 301.4 | 299.3 | 2,279 |
| January 08, 2026 | 299.05 | 299.3 | 299.3 | 299.7 | 297.15 | 1,476 |
| January 07, 2026 | 296.05 | 299.15 | 299.15 | 299.15 | 296.05 | 2,431 |
| January 06, 2026 | 294.5 | 295.45 | 295.45 | 295.45 | 292.65 | 1,392 |
| January 05, 2026 | 291.35 | 293.5 | 293.5 | 293.5 | 289.4 | 1,528 |
| January 02, 2026 | 288.05 | 289.05 | 289.05 | 289.05 | 287.1 | 2,927 |
| December 30, 2025 | 283.7 | 285.8 | 285.8 | 285.8 | 283.45 | 1,625 |
| December 29, 2025 | 282.25 | 283.9 | 283.9 | 284.3 | 282.25 | 1,271 |
| December 23, 2025 | 283.65 | 282.7 | 282.7 | 284.1 | 282.2 | 5,642 |
| December 22, 2025 | 283.45 | 283.8 | 283.8 | 283.8 | 281.6 | 2,802 |
| December 19, 2025 | 281.65 | 283.3 | 283.3 | 283.7 | 281.45 | 4,042 |
| December 18, 2025 | 278.05 | 282.65 | 282.65 | 282.65 | 278.05 | 3,162 |
| December 17, 2025 | 280.05 | 278.8 | 278.8 | 280.75 | 278.4 | 13,056 |
| December 16, 2025 | 280.5 | 280.55 | 280.55 | 281.85 | 280.45 | 685 |
| December 15, 2025 | 279.8 | 281.95 | 281.95 | 282 | 279.6 | 2,340 |
| December 12, 2025 | 280.25 | 279.4 | 279.4 | 282.25 | 279.4 | 1,001 |
| December 11, 2025 | 277 | 279.45 | 279.45 | 279.65 | 276.4 | 959 |
| December 10, 2025 | 276.8 | 277.7 | 277.7 | 278.3 | 276 | 3,410 |
| December 09, 2025 | 275.95 | 277.3 | 277.3 | 277.8 | 275.8 | 706 |
| December 08, 2025 | 278.5 | 276.85 | 276.85 | 279.45 | 276.85 | 1,096 |
| December 05, 2025 | 276.9 | 277.35 | 277.35 | 278.55 | 276.05 | 1,485 |
| December 04, 2025 | 275.15 | 276.3 | 276.3 | 276.65 | 274.9 | 1,227 |
| December 03, 2025 | 275.4 | 273.7 | 273.7 | 276.8 | 273.3 | 1,890 |
| December 02, 2025 | 274.85 | 275.75 | 275.75 | 275.8 | 273.65 | 3,888 |
| December 01, 2025 | 278 | 275.15 | 275.15 | 278 | 273.75 | 3,077 |
| November 28, 2025 | 275.85 | 279.5 | 279.5 | 279.5 | 275.7 | 1,734 |
| November 27, 2025 | 273.55 | 275.75 | 275.75 | 275.75 | 273.25 | 1,820 |
| November 26, 2025 | 271.65 | 272.9 | 272.9 | 272.9 | 270.2 | 5,077 |
| November 25, 2025 | 267.1 | 270.75 | 270.75 | 270.75 | 265.95 | 3,194 |
| November 24, 2025 | 265.65 | 267.05 | 267.05 | 267.65 | 265.3 | 1,736 |