615.80
+0.7(+0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 616.5 | 615.8 | 615.8 | 617 | 615.6 | 24 |
| February 19, 2026 | 615 | 615.1 | 615.1 | 615.1 | 613.1 | 2 |
| February 18, 2026 | 609.8 | 613 | 613 | 613 | 609.8 | 75 |
| February 17, 2026 | 607.4 | 608 | 608 | 609.7 | 607.4 | 3 |
| February 16, 2026 | 605.8 | 607.6 | 607.6 | 608.1 | 605.8 | 47 |
| February 13, 2026 | 605.7 | 607.9 | 607.9 | 608.4 | 604.8 | 5 |
| February 12, 2026 | 612.2 | 606.9 | 606.9 | 612.2 | 606.9 | 1 |
| February 11, 2026 | 605.4 | 609.7 | 609.7 | 609.7 | 605.4 | 2 |
| February 10, 2026 | 597.7 | 600.6 | 600.6 | 600.8 | 597.7 | 438 |
| February 09, 2026 | 596.1 | 598.4 | 598.4 | 598.4 | 596.1 | 106 |
| February 06, 2026 | 592.4 | 596.9 | 596.9 | 596.9 | 592.4 | 73 |
| February 05, 2026 | 596.6 | 592.7 | 592.7 | 596.7 | 592.5 | 58 |
| February 04, 2026 | 592.5 | 599.9 | 599.9 | 602 | 592.5 | 165 |
| February 03, 2026 | 590.3 | 594.1 | 594.1 | 594.1 | 588.7 | 164 |
| February 02, 2026 | 581 | 587.8 | 587.8 | 587.8 | 578.4 | 25 |
| January 30, 2026 | 579.7 | 583.9 | 583.9 | 583.9 | 578.6 | 305 |
| January 29, 2026 | 581.7 | 583.1 | 583.1 | 587.2 | 581.7 | 24 |
| January 28, 2026 | 579.4 | 578.8 | 578.8 | 579.4 | 577.2 | 28 |
| January 27, 2026 | 577.9 | 579.9 | 579.9 | 580.8 | 577.8 | 62 |
| January 26, 2026 | 577.3 | 578.6 | 578.6 | 579.8 | 577.3 | 2 |
| January 23, 2026 | 575.3 | 576.4 | 576.4 | 577 | 575.3 | 80 |
| January 22, 2026 | 576.6 | 574.2 | 574.2 | 576.6 | 572.7 | 46 |
| January 21, 2026 | 569.7 | 572 | 572 | 572 | 569.7 | 2 |
| January 20, 2026 | 568.7 | 568.8 | 568.8 | 568.8 | 566.4 | 91 |
| January 19, 2026 | 571.4 | 571.4 | 571.4 | 572.8 | 571.3 | 38 |
| January 16, 2026 | 576.4 | 576 | 576 | 577 | 576 | 4 |
| January 15, 2026 | 575.8 | 577.6 | 577.6 | 577.8 | 575.8 | 4 |
| January 14, 2026 | 573.1 | 578.5 | 578.5 | 578.5 | 573.1 | 2 |
| January 13, 2026 | 569.7 | 571.6 | 571.6 | 572.4 | 569 | 300 |
| January 12, 2026 | 567.8 | 568.9 | 568.9 | 569.7 | 567 | 71 |
| January 09, 2026 | 562.1 | 567 | 567 | 567.3 | 562.1 | 2 |
| January 08, 2026 | 557.9 | 557.9 | 557.9 | 557.9 | 555 | 21 |
| January 07, 2026 | 562.7 | 559.2 | 559.2 | 563.1 | 557.2 | 399 |
| January 06, 2026 | 567.6 | 568.5 | 568.5 | 568.5 | 566.1 | 65 |
| January 05, 2026 | 568.2 | 565.9 | 565.9 | 568.2 | 562.9 | 52 |
| January 02, 2026 | 565.9 | 566.7 | 566.7 | 567.5 | 564.7 | 1,866 |
| December 30, 2025 | 561.9 | 563.6 | 563.6 | 564.4 | 561.9 | 14 |
| December 29, 2025 | 560.3 | 562.7 | 562.7 | 562.9 | 560.3 | 137 |
| December 23, 2025 | 558.1 | 558.5 | 558.5 | 559.6 | 558.1 | 27 |
| December 22, 2025 | 559.9 | 559.1 | 559.1 | 559.9 | 558.4 | 662 |
| December 19, 2025 | 558.2 | 559.4 | 559.4 | 560.2 | 557.9 | 3 |
| December 18, 2025 | 556.5 | 559.2 | 559.2 | 559.2 | 556.3 | 11 |
| December 17, 2025 | 555.1 | 555 | 555 | 556.3 | 555 | 2 |
| December 16, 2025 | 556.2 | 554.1 | 554.1 | 556.2 | 552.1 | 3 |
| December 15, 2025 | 558 | 556 | 556 | 559.3 | 556 | 19 |
| December 12, 2025 | 557.5 | 557.8 | 557.8 | 557.8 | 557.5 | 45 |
| December 11, 2025 | 555.2 | 557.5 | 557.5 | 558.7 | 555.2 | 45 |
| December 10, 2025 | 554.6 | 554.9 | 554.9 | 556.2 | 554.6 | 4 |
| December 09, 2025 | 556.8 | 555.8 | 555.8 | 557 | 555.3 | 52 |
| December 08, 2025 | 559.3 | 557.9 | 557.9 | 559.3 | 557.8 | 9 |
| December 05, 2025 | 562.8 | 561.8 | 561.8 | 563.6 | 561.8 | 9 |
| December 04, 2025 | 561.3 | 562.8 | 562.8 | 563.6 | 561.3 | 7 |
| December 03, 2025 | 558.9 | 560.8 | 560.8 | 561.8 | 558.9 | 120 |
| December 02, 2025 | 561.5 | 557.9 | 557.9 | 563 | 557.9 | 120 |
| December 01, 2025 | 558.6 | 562.1 | 562.1 | 562.1 | 558.6 | 81 |
| November 28, 2025 | 557.9 | 560 | 560 | 560.3 | 557.9 | 54 |
| November 27, 2025 | 556.4 | 556.9 | 556.9 | 557.1 | 555.9 | 23 |
| November 26, 2025 | 555.7 | 557.3 | 557.3 | 558.1 | 554.5 | 15 |
| November 25, 2025 | 552.2 | 554.8 | 554.8 | 554.8 | 551.6 | 2 |
| November 24, 2025 | 553.6 | 551 | 551 | 553.6 | 551 | 2 |