434.25
+2.65(+0.61%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 432.6 | 434.25 | 434.25 | 435.15 | 429.5 | 639 |
| February 19, 2026 | 434.15 | 431.6 | 431.6 | 434.25 | 429.85 | 1,205 |
| February 18, 2026 | 431.15 | 435.55 | 435.55 | 435.65 | 430.1 | 1,460 |
| February 17, 2026 | 428.3 | 429.1 | 429.1 | 429.4 | 424.05 | 1,186 |
| February 16, 2026 | 431.15 | 428.4 | 428.4 | 432.2 | 428.4 | 401 |
| February 13, 2026 | 429.3 | 431.1 | 431.1 | 431.1 | 427 | 1,137 |
| February 12, 2026 | 439.75 | 431.35 | 431.35 | 440.05 | 430.6 | 951 |
| February 11, 2026 | 438.1 | 436.8 | 436.8 | 440 | 434.75 | 696 |
| February 10, 2026 | 439.35 | 439.7 | 439.7 | 441.05 | 438.45 | 588 |
| February 09, 2026 | 436.6 | 439.35 | 439.35 | 439.35 | 433 | 1,927 |
| February 06, 2026 | 425.1 | 433.95 | 433.95 | 433.95 | 424.8 | 930 |
| February 05, 2026 | 434.5 | 429.75 | 429.75 | 435.6 | 425.5 | 1,776 |
| February 04, 2026 | 441.45 | 434.45 | 434.45 | 442 | 434.4 | 1,614 |
| February 03, 2026 | 450.9 | 442.45 | 442.45 | 451.05 | 442 | 618 |
| February 02, 2026 | 439.85 | 448.9 | 448.9 | 449.05 | 439.65 | 1,251 |
| January 30, 2026 | 446.05 | 447.35 | 447.35 | 449 | 445 | 581 |
| January 29, 2026 | 454.55 | 445.25 | 445.25 | 455.2 | 443.05 | 2,291 |
| January 28, 2026 | 456.1 | 453.25 | 453.25 | 456.25 | 453.25 | 2,593 |
| January 27, 2026 | 450.5 | 452.1 | 452.1 | 452.25 | 449.7 | 1,351 |
| January 26, 2026 | 445.7 | 448.8 | 448.8 | 448.9 | 444 | 887 |
| January 23, 2026 | 445.05 | 446.8 | 446.8 | 447.3 | 442.85 | 1,201 |
| January 22, 2026 | 443.95 | 444.8 | 444.8 | 445.7 | 442.75 | 1,679 |
| January 21, 2026 | 436.7 | 440.45 | 440.45 | 441.55 | 433.95 | 1,910 |
| January 20, 2026 | 437.4 | 440.1 | 440.1 | 440.6 | 435 | 4,617 |
| January 19, 2026 | 439.2 | 438.9 | 438.9 | 440.05 | 437.5 | 5,023 |
| January 16, 2026 | 447.6 | 445.05 | 445.05 | 448.1 | 443.8 | 1,263 |
| January 15, 2026 | 445.05 | 448.45 | 448.45 | 448.95 | 445.05 | 857 |
| January 14, 2026 | 448.05 | 442.2 | 442.2 | 448.35 | 441.8 | 1,373 |
| January 13, 2026 | 449.1 | 449.45 | 449.45 | 451.2 | 447.65 | 1,913 |
| January 12, 2026 | 445.95 | 449.6 | 449.6 | 449.6 | 443.9 | 2,404 |
| January 09, 2026 | 444.85 | 447.8 | 447.8 | 448.45 | 444.55 | 1,538 |
| January 08, 2026 | 446 | 443.3 | 443.3 | 447.3 | 443.3 | 642 |
| January 07, 2026 | 446.25 | 448.8 | 448.8 | 449.05 | 445.55 | 481 |
| January 06, 2026 | 443.95 | 445.15 | 445.15 | 446.25 | 442.4 | 1,882 |
| January 05, 2026 | 441.5 | 444.85 | 444.85 | 444.95 | 441.15 | 356 |
| January 02, 2026 | 444.3 | 439.75 | 439.75 | 446.2 | 439 | 1,123 |
| December 30, 2025 | 445.05 | 445.3 | 445.3 | 445.65 | 444.7 | 345 |
| December 29, 2025 | 446.55 | 445.05 | 445.05 | 446.55 | 444.15 | 396 |
| December 23, 2025 | 444.5 | 445.05 | 445.05 | 445.25 | 443.45 | 345 |
| December 22, 2025 | 444.4 | 444.55 | 444.55 | 445.8 | 443.8 | 670 |
| December 19, 2025 | 438.7 | 442.1 | 442.1 | 442.1 | 437.65 | 560 |
| December 18, 2025 | 433.05 | 438.25 | 438.25 | 439.35 | 432.85 | 3,181 |
| December 17, 2025 | 439.05 | 432.45 | 432.45 | 440.85 | 432.45 | 1,677 |
| December 16, 2025 | 434.6 | 436.8 | 436.8 | 438.95 | 434.6 | 402 |
| December 15, 2025 | 440.8 | 439.55 | 439.55 | 443.05 | 437.35 | 759 |
| December 12, 2025 | 447.65 | 440 | 440 | 448.05 | 439.05 | 1,145 |
| December 11, 2025 | 444.95 | 445.15 | 445.15 | 448.3 | 443.5 | 732 |
| December 10, 2025 | 448.95 | 447.4 | 447.4 | 449.2 | 446.25 | 2,609 |
| December 09, 2025 | 448.6 | 448.45 | 448.45 | 448.6 | 446.2 | 513 |
| December 08, 2025 | 450.05 | 447.2 | 447.2 | 450.5 | 447.2 | 722 |
| December 05, 2025 | 448.8 | 447.95 | 447.95 | 450.6 | 446.3 | 1,143 |
| December 04, 2025 | 447.65 | 446.1 | 446.1 | 448.55 | 445.35 | 1,231 |
| December 03, 2025 | 447.4 | 446.45 | 446.45 | 447.65 | 443.85 | 1,006 |
| December 02, 2025 | 442.3 | 444.05 | 444.05 | 447.5 | 442 | 1,446 |
| December 01, 2025 | 440.75 | 442.85 | 442.85 | 443.2 | 439.75 | 1,368 |
| November 28, 2025 | 443.4 | 442.9 | 442.9 | 450 | 441.4 | 1,094 |
| November 27, 2025 | 441.55 | 441.05 | 441.05 | 441.55 | 440.9 | 1,766 |
| November 26, 2025 | 439.35 | 441.9 | 441.9 | 441.9 | 438 | 2,274 |
| November 25, 2025 | 434.35 | 433.2 | 433.2 | 434.75 | 429.95 | 1,092 |
| November 24, 2025 | 426.3 | 433.15 | 433.15 | 433.55 | 425 | 2,080 |