165.25
+1.05(+0.64%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 163.55 | 165.25 | 165.25 | 165.95 | 161.8 | 1.9M |
| February 19, 2026 | 167 | 164.2 | 164.2 | 167.45 | 162.2 | 1.48M |
| February 18, 2026 | 166.55 | 166.65 | 166.65 | 167.9 | 163.4 | 2.15M |
| February 17, 2026 | 163.3 | 161.05 | 161.05 | 163.4 | 157.05 | 1.62M |
| February 16, 2026 | 163.05 | 163.4 | 163.4 | 165.7 | 162.5 | 1.06M |
| February 13, 2026 | 161.6 | 162.1 | 162.1 | 162.85 | 156.5 | 2.51M |
| February 12, 2026 | 163.35 | 161.4 | 161.4 | 165.7 | 160.3 | 2.62M |
| February 11, 2026 | 159 | 163.25 | 163.25 | 163.4 | 156.25 | 3.32M |
| February 10, 2026 | 155 | 150.6 | 150.6 | 157.1 | 150.35 | 2.65M |
| February 09, 2026 | 153 | 157.9 | 157.9 | 158 | 152.95 | 1.83M |
| February 06, 2026 | 147.05 | 152 | 152 | 152.2 | 145.9 | 1.76M |
| February 05, 2026 | 150.2 | 145.85 | 145.85 | 150.65 | 142.2 | 2.81M |
| February 04, 2026 | 155.5 | 148.4 | 148.4 | 156.7 | 147.55 | 2.96M |
| February 03, 2026 | 151.85 | 154.9 | 154.9 | 156.3 | 150.75 | 2.64M |
| February 02, 2026 | 138.4 | 147.95 | 147.95 | 149.05 | 138.05 | 2.31M |
| January 30, 2026 | 141.75 | 144.55 | 144.55 | 146.25 | 141.15 | 2.11M |
| January 29, 2026 | 146.6 | 143.1 | 143.1 | 149.45 | 140.95 | 2.78M |
| January 28, 2026 | 145 | 142.5 | 142.5 | 148.05 | 141.15 | 2.29M |
| January 27, 2026 | 142.4 | 142.2 | 142.2 | 143.45 | 140.5 | 1.91M |
| January 26, 2026 | 140.75 | 140.85 | 140.85 | 143 | 139.4 | 2.47M |
| January 23, 2026 | 140 | 141.75 | 141.75 | 143.15 | 139.4 | 3.44M |
| January 22, 2026 | 137.55 | 137.5 | 137.5 | 138.25 | 134.15 | 3.25M |
| January 21, 2026 | 133.3 | 133 | 133 | 133.3 | 129.45 | 2.01M |
| January 20, 2026 | 132.15 | 132.7 | 132.7 | 132.75 | 128.2 | 2.31M |
| January 19, 2026 | 134.2 | 134.15 | 134.15 | 134.85 | 131.9 | 1.29M |
| January 16, 2026 | 130.75 | 136.3 | 136.3 | 136.3 | 130.3 | 3.08M |
| January 15, 2026 | 126.6 | 128.2 | 128.2 | 130.15 | 126.55 | 2.12M |
| January 14, 2026 | 130.25 | 126.15 | 126.15 | 131.15 | 126.15 | 1.93M |
| January 13, 2026 | 129.45 | 130.35 | 130.35 | 130.35 | 126.4 | 1.9M |
| January 12, 2026 | 125.4 | 128.85 | 128.85 | 128.85 | 124.95 | 1.36M |
| January 09, 2026 | 125.7 | 125.85 | 125.85 | 127.4 | 123.95 | 2.02M |
| January 08, 2026 | 128.3 | 123.45 | 123.45 | 128.35 | 123.35 | 2.44M |
| January 07, 2026 | 128.2 | 129.4 | 129.4 | 131.45 | 128 | 2.14M |
| January 06, 2026 | 127.65 | 127.3 | 127.3 | 129 | 126.05 | 1.89M |
| January 05, 2026 | 125 | 127 | 127 | 129.75 | 124.1 | 2.11M |
| January 02, 2026 | 121.5 | 122.8 | 122.8 | 124.05 | 120.4 | 2.28M |
| December 30, 2025 | 120 | 120.4 | 120.4 | 120.5 | 119.15 | 691,887 |
| December 29, 2025 | 121.7 | 120.6 | 120.6 | 121.7 | 118.7 | 1.26M |
| December 23, 2025 | 119.5 | 120.75 | 120.4 | 120.75 | 118.4 | 1.13M |
| December 22, 2025 | 121.55 | 119.4 | 119.4 | 121.75 | 117.15 | 1.63M |
| December 19, 2025 | 121.55 | 120.15 | 120.15 | 121.85 | 119.05 | 8.11M |
| December 18, 2025 | 115.55 | 119.6 | 119.6 | 121.2 | 115.4 | 2.28M |
| December 17, 2025 | 121.75 | 114.1 | 114.1 | 122.05 | 114.1 | 1.84M |
| December 16, 2025 | 118.2 | 119.7 | 119.7 | 120.25 | 118 | 627,017 |
| December 15, 2025 | 120.5 | 119.55 | 119.55 | 121.15 | 118.75 | 1.37M |
| December 12, 2025 | 124.85 | 117.95 | 117.95 | 124.85 | 117.6 | 1.16M |
| December 11, 2025 | 122 | 123.5 | 123.5 | 124.6 | 121.5 | 1.75M |
| December 10, 2025 | 121.9 | 123.6 | 123.6 | 124.75 | 121.3 | 2.85M |
| December 09, 2025 | 119.1 | 118.45 | 118.7 | 119.65 | 117.45 | 1.3M |
| December 08, 2025 | 119.05 | 117.4 | 117.4 | 119.8 | 116.05 | 1.36M |
| December 05, 2025 | 119.45 | 117.05 | 117.05 | 120.45 | 116.3 | 1.84M |
| December 04, 2025 | 117 | 117.1 | 117.1 | 117.4 | 114.8 | 1.65M |
| December 03, 2025 | 117.1 | 115.05 | 115.05 | 117.4 | 112.8 | 1.68M |
| December 02, 2025 | 115 | 116.05 | 116.05 | 117.1 | 113.7 | 1.99M |
| December 01, 2025 | 114.65 | 112.55 | 112.55 | 114.8 | 111.85 | 1.57M |
| November 28, 2025 | 114.25 | 115.3 | 115.3 | 116.25 | 113.95 | 1.55M |
| November 27, 2025 | 112 | 114.4 | 114.4 | 115.45 | 111.3 | 1.52M |
| November 26, 2025 | 109.85 | 112.2 | 112.2 | 112.2 | 108.05 | 2.44M |
| November 25, 2025 | 107.2 | 106.85 | 106.85 | 107.4 | 102.9 | 1.58M |
| November 24, 2025 | 104.7 | 106.45 | 106.45 | 106.9 | 103.65 | 11.63M |