518.40
+2.3(+0.45%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 517.6 | 518.4 | 518.4 | 520 | 512.9 | 5,719 |
| February 19, 2026 | 517.3 | 516.1 | 516.1 | 517.8 | 513.9 | 2,989 |
| February 18, 2026 | 512.2 | 518.1 | 518.1 | 518.1 | 511.4 | 3,682 |
| February 17, 2026 | 509 | 509.6 | 509.6 | 510.9 | 504.7 | 4,425 |
| February 16, 2026 | 510.7 | 508.2 | 508.2 | 512 | 507.8 | 2,898 |
| February 13, 2026 | 509.2 | 510.5 | 510.5 | 511.6 | 506 | 7,075 |
| February 12, 2026 | 520.4 | 510.7 | 510.7 | 521 | 510 | 2,128 |
| February 11, 2026 | 516.6 | 517 | 517 | 522.4 | 514.7 | 2,664 |
| February 10, 2026 | 518.2 | 518.9 | 518.9 | 520.7 | 516.6 | 3,451 |
| February 09, 2026 | 517.5 | 519.2 | 519.2 | 519.2 | 512 | 13,910 |
| February 06, 2026 | 506.7 | 516.3 | 516.3 | 516.3 | 506.7 | 4,065 |
| February 05, 2026 | 517.4 | 512.6 | 512.6 | 518.5 | 506.5 | 4,959 |
| February 04, 2026 | 524.3 | 517.4 | 517.4 | 525.3 | 517.2 | 4,095 |
| February 03, 2026 | 535.8 | 526 | 526 | 536.5 | 525.5 | 5,585 |
| February 02, 2026 | 521.1 | 534 | 534 | 534 | 520.8 | 7,891 |
| January 30, 2026 | 524.1 | 528.9 | 528.9 | 530 | 523.7 | 1,921 |
| January 29, 2026 | 533.1 | 523.8 | 523.8 | 534.2 | 520.8 | 8,469 |
| January 28, 2026 | 534 | 533.4 | 533.4 | 535.2 | 532.8 | 4,607 |
| January 27, 2026 | 533 | 529.9 | 529.9 | 533.3 | 528.3 | 3,213 |
| January 26, 2026 | 527.9 | 530.1 | 530.1 | 530.3 | 525 | 6,426 |
| January 23, 2026 | 532.3 | 532.9 | 532.9 | 534 | 529.5 | 3,013 |
| January 22, 2026 | 532.6 | 531.4 | 531.4 | 534.9 | 529.9 | 4,155 |
| January 21, 2026 | 523.1 | 527.7 | 527.7 | 529.2 | 518.9 | 5,397 |
| January 20, 2026 | 525 | 526.5 | 526.5 | 526.6 | 520.5 | 4,418 |
| January 19, 2026 | 530.3 | 528.7 | 528.7 | 531.1 | 527.1 | 5,959 |
| January 16, 2026 | 540.7 | 539 | 539 | 541.1 | 536.8 | 3,151 |
| January 15, 2026 | 536.8 | 541.9 | 541.9 | 543.1 | 536.7 | 3,936 |
| January 14, 2026 | 539.4 | 532.2 | 532.2 | 539.6 | 531 | 6,136 |
| January 13, 2026 | 539.7 | 541.2 | 541.2 | 542.2 | 538.4 | 4,609 |
| January 12, 2026 | 535.1 | 539.5 | 539.5 | 540 | 533 | 6,408 |
| January 09, 2026 | 535.5 | 539.5 | 539.5 | 540.3 | 535.1 | 4,474 |
| January 08, 2026 | 535.8 | 533.8 | 533.8 | 537.2 | 532.7 | 6,807 |
| January 07, 2026 | 535.6 | 538.2 | 538.2 | 538.7 | 534.2 | 6,853 |
| January 06, 2026 | 530.5 | 536.4 | 536.4 | 536.4 | 528.6 | 3,383 |
| January 05, 2026 | 529.2 | 530.8 | 530.8 | 533.2 | 529.2 | 4,148 |
| January 02, 2026 | 530.7 | 524.6 | 524.6 | 533.5 | 523.6 | 8,651 |
| December 30, 2025 | 529.8 | 530.6 | 530.6 | 530.6 | 529.6 | 2,875 |
| December 29, 2025 | 531.1 | 529.9 | 529.9 | 531.6 | 528.2 | 5,440 |
| December 23, 2025 | 528.4 | 529.6 | 529.6 | 529.9 | 527.1 | 2,374 |
| December 22, 2025 | 530.9 | 529.9 | 529.9 | 531.3 | 528 | 3,756 |
| December 19, 2025 | 524.8 | 528.4 | 528.4 | 528.5 | 523 | 3,171 |
| December 18, 2025 | 516.6 | 524.2 | 524.2 | 524.8 | 516.5 | 4,817 |
| December 17, 2025 | 525.2 | 515.6 | 515.6 | 527 | 515.2 | 5,294 |
| December 16, 2025 | 517.6 | 523.6 | 523.6 | 523.6 | 517.4 | 6,293 |
| December 15, 2025 | 526.1 | 523.4 | 523.4 | 528.2 | 520.5 | 6,148 |
| December 12, 2025 | 534.1 | 524.4 | 524.4 | 534.6 | 523.3 | 6,404 |
| December 11, 2025 | 532.7 | 530.3 | 530.3 | 535.8 | 528.9 | 4,160 |
| December 10, 2025 | 539.7 | 538.1 | 538.1 | 540.4 | 536.3 | 4,712 |
| December 09, 2025 | 539.4 | 540.7 | 540.7 | 540.7 | 537.1 | 4,136 |
| December 08, 2025 | 540.6 | 538.7 | 538.7 | 541.8 | 538.7 | 5,081 |
| December 05, 2025 | 539 | 539.3 | 539.3 | 542.1 | 536.6 | 3,637 |
| December 04, 2025 | 537.1 | 536 | 536 | 538.2 | 534.4 | 3,843 |
| December 03, 2025 | 538.2 | 536.2 | 536.2 | 538.3 | 532.4 | 4,327 |
| December 02, 2025 | 533 | 535.6 | 535.6 | 539.6 | 532.5 | 4,164 |
| December 01, 2025 | 531.7 | 533.3 | 533.3 | 533.3 | 528.5 | 8,212 |
| November 28, 2025 | 534.6 | 534.8 | 534.8 | 536.4 | 533.7 | 7,415 |
| November 27, 2025 | 533 | 532.3 | 532.3 | 533.7 | 532.1 | 3,577 |
| November 26, 2025 | 531.2 | 533.1 | 533.1 | 533.1 | 529.8 | 4,686 |
| November 25, 2025 | 527.4 | 524.3 | 524.3 | 527.7 | 519.7 | 4,225 |
| November 24, 2025 | 518.2 | 526 | 526 | 526.4 | 515.1 | 4,073 |