241.35
-2.55(-1.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 242.4 | 241.35 | 241.35 | 242.65 | 241.35 | 189 |
| February 19, 2026 | 241.65 | 243.9 | 243.9 | 244.2 | 240.5 | 1,317 |
| February 18, 2026 | 234.95 | 238.6 | 238.6 | 238.7 | 234.95 | 197 |
| February 17, 2026 | 234.8 | 233.53 | 233.53 | 237.16 | 232.4 | 207 |
| February 16, 2026 | 234.5 | 234.75 | 234.75 | 235.5 | 234.25 | 3,582 |
| February 13, 2026 | 233.3 | 234.2 | 234.2 | 234.2 | 233 | 213 |
| February 12, 2026 | 239.2 | 233.53 | 233.53 | 239.2 | 233.53 | 1,204 |
| February 11, 2026 | 230.7 | 237.13 | 237.13 | 237.13 | 230.7 | 843 |
| February 10, 2026 | 232.25 | 229.28 | 229.28 | 232.25 | 228.65 | 53 |
| February 09, 2026 | 229.05 | 231.98 | 231.98 | 231.98 | 229.05 | 23 |
| February 06, 2026 | 229.65 | 230.75 | 230.75 | 231.5 | 228.6 | 275 |
| February 05, 2026 | 229.85 | 226.98 | 226.98 | 231.75 | 226.98 | 4,138 |
| February 04, 2026 | 230.15 | 233 | 233 | 233.15 | 230.15 | 356 |
| February 03, 2026 | 226.85 | 228.8 | 228.8 | 228.8 | 225.13 | 7,591 |
| February 02, 2026 | 224.05 | 226.8 | 226.8 | 226.8 | 221.5 | 2,107 |
| January 30, 2026 | 226.45 | 227.48 | 227.48 | 227.6 | 225.5 | 1,130 |
| January 29, 2026 | 225.35 | 227.05 | 227.05 | 227.85 | 225.35 | 378 |
| January 28, 2026 | 221.75 | 223.58 | 223.58 | 223.7 | 221.75 | 552 |
| January 27, 2026 | 219 | 220.5 | 220.5 | 220.5 | 218.25 | 67 |
| January 26, 2026 | 219.4 | 219.38 | 219.38 | 221 | 219.25 | 1,101 |
| January 23, 2026 | 217.3 | 218.63 | 218.63 | 220.15 | 217.3 | 13,689 |
| January 22, 2026 | 220.15 | 215.7 | 215.7 | 220.8 | 215.4 | 510 |
| January 21, 2026 | 217.5 | 219.03 | 219.03 | 219.15 | 216.75 | 1,299 |
| January 20, 2026 | 215.2 | 216.5 | 216.5 | 216.5 | 214.25 | 457 |
| January 19, 2026 | 216.5 | 216.43 | 216.43 | 216.95 | 216.4 | 36 |
| January 16, 2026 | 216.05 | 218.43 | 218.43 | 219.1 | 216.05 | 16 |
| January 15, 2026 | 215.85 | 217.88 | 217.88 | 217.9 | 215.3 | 64 |
| January 14, 2026 | 216.15 | 219.25 | 219.25 | 219.25 | 215.9 | 226 |
| January 13, 2026 | 213.1 | 217.08 | 217.08 | 217.08 | 213.1 | 345 |
| January 12, 2026 | 211.6 | 212.28 | 212.28 | 212.28 | 210.35 | 1,107 |
| January 09, 2026 | 209 | 211.38 | 211.38 | 211.4 | 208.79 | 23 |
| January 08, 2026 | 208.35 | 205.38 | 205.38 | 208.35 | 205.25 | 13,290 |
| January 07, 2026 | 210.65 | 208.03 | 208.03 | 210.65 | 207.2 | 6,614 |
| January 06, 2026 | 217.9 | 216 | 216 | 219.05 | 216 | 282 |
| January 05, 2026 | 217.85 | 216.18 | 216.18 | 217.85 | 214.55 | 172 |
| January 02, 2026 | 216.05 | 216.15 | 216.15 | 216.6 | 214.85 | 665 |
| December 31, 2025 | 212.8 | 212.8 | 212.8 | 212.8 | 212.8 | 0 |
| December 30, 2025 | 211.91 | 213.03 | 213.03 | 213.03 | 211.91 | 8 |
| December 29, 2025 | 210.1 | 211.13 | 211.13 | 211.2 | 210.1 | 619 |
| December 24, 2025 | 211.05 | 210.15 | 210.15 | 211.05 | 210.15 | 2 |
| December 23, 2025 | 209.55 | 210.08 | 210.08 | 210.29 | 209.55 | 3,607 |
| December 22, 2025 | 209.55 | 210.15 | 210.15 | 210.2 | 209.46 | 48 |
| December 19, 2025 | 207.1 | 208.85 | 208.85 | 208.85 | 206.55 | 15 |
| December 18, 2025 | 206.52 | 207.28 | 207.28 | 207.28 | 206.52 | 41 |
| December 17, 2025 | 207.15 | 207 | 207 | 207.15 | 207 | 115 |
| December 16, 2025 | 209.25 | 204.8 | 204.8 | 209.25 | 204.6 | 1,992 |
| December 15, 2025 | 211.6 | 210.18 | 210.18 | 211.85 | 210.1 | 173 |
| December 12, 2025 | 211 | 209.7 | 209.7 | 211.03 | 209.7 | 91 |
| December 11, 2025 | 212 | 211.48 | 211.48 | 212 | 211.4 | 33 |
| December 10, 2025 | 213.8 | 212.35 | 212.35 | 214.3 | 212.25 | 286 |
| December 09, 2025 | 215.6 | 214.05 | 214.05 | 215.6 | 214.05 | 3,309 |
| December 08, 2025 | 215.55 | 215.25 | 215.25 | 215.55 | 214.8 | 3,403 |
| December 05, 2025 | 217.7 | 216.2 | 216.2 | 217.7 | 215.35 | 11 |
| December 04, 2025 | 217.95 | 219.28 | 219.28 | 219.28 | 217.9 | 4 |
| December 03, 2025 | 216.45 | 218.63 | 218.63 | 218.75 | 216.45 | 554 |
| December 02, 2025 | 216.55 | 216.18 | 216.18 | 217.05 | 216.18 | 41 |
| December 01, 2025 | 215.65 | 216.93 | 216.93 | 216.93 | 215.6 | 359 |
| November 28, 2025 | 214.44 | 215.93 | 215.93 | 215.95 | 214.44 | 567 |
| November 27, 2025 | 214.3 | 213.75 | 213.75 | 214.3 | 213.75 | 13 |
| November 26, 2025 | 213.3 | 214.35 | 214.35 | 214.35 | 213.3 | 562 |