208.15
+5.45(+2.69%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 200 | 208.15 | 208.15 | 210.65 | 196.96 | 495 |
| February 19, 2026 | 201.95 | 202.7 | 202.7 | 205 | 200.6 | 965 |
| February 18, 2026 | 191.84 | 196.94 | 196.94 | 198.08 | 190 | 328 |
| February 17, 2026 | 190.46 | 189.4 | 189.4 | 191.2 | 188.24 | 700 |
| February 16, 2026 | 195.86 | 191.1 | 191.1 | 195.86 | 190.16 | 10 |
| February 13, 2026 | 185.86 | 190.8 | 190.8 | 191.7 | 182.48 | 356 |
| February 12, 2026 | 191.92 | 185.8 | 185.8 | 192.98 | 185.8 | 365 |
| February 11, 2026 | 189.96 | 191.46 | 191.46 | 194.2 | 189.12 | 767 |
| February 10, 2026 | 188.26 | 189.84 | 189.84 | 189.84 | 182.84 | 1,014 |
| February 09, 2026 | 184.94 | 187.74 | 187.74 | 187.74 | 182.9 | 959 |
| February 06, 2026 | 198.9 | 185.76 | 185.76 | 201.5 | 185 | 2,661 |
| February 05, 2026 | 200.95 | 199 | 199 | 201.1 | 196.16 | 768 |
| February 04, 2026 | 206.4 | 201 | 201 | 208.05 | 199.96 | 2,838 |
| February 03, 2026 | 192.94 | 200.35 | 200.35 | 202.2 | 192.56 | 1,513 |
| February 02, 2026 | 186.52 | 191.32 | 191.32 | 193.94 | 186.4 | 1,149 |
| January 30, 2026 | 183.18 | 189.9 | 189.9 | 194.98 | 182.94 | 2,380 |
| January 29, 2026 | 207.95 | 186.76 | 186.76 | 208.75 | 180 | 3,740 |
| January 28, 2026 | 197.4 | 204.65 | 204.65 | 206.75 | 197.4 | 1,064 |
| January 27, 2026 | 205.65 | 204.35 | 204.35 | 207.25 | 201 | 304 |
| January 26, 2026 | 204.15 | 206.1 | 206.1 | 207.2 | 201 | 794 |
| January 23, 2026 | 207.2 | 207.95 | 207.95 | 209.6 | 205 | 820 |
| January 22, 2026 | 208.85 | 209.1 | 209.1 | 211.4 | 207.75 | 1,094 |
| January 21, 2026 | 206.9 | 207.05 | 207.05 | 210.35 | 205.3 | 611 |
| January 20, 2026 | 202.85 | 206.1 | 206.1 | 206.1 | 200.75 | 824 |
| January 19, 2026 | 202 | 208.05 | 208.05 | 208.8 | 202 | 330 |
| January 16, 2026 | 211.85 | 211.85 | 211.85 | 214.2 | 210.85 | 657 |
| January 15, 2026 | 203.3 | 211.3 | 211.3 | 215.5 | 202.5 | 1,277 |
| January 14, 2026 | 207 | 206.4 | 206.4 | 207.8 | 204.95 | 253 |
| January 13, 2026 | 204.15 | 209 | 209 | 209 | 203.15 | 594 |
| January 12, 2026 | 202.15 | 207 | 207 | 207.8 | 200 | 2,347 |
| January 09, 2026 | 210.4 | 204.2 | 204.2 | 215.5 | 204.2 | 1,569 |
| January 08, 2026 | 203.6 | 210.25 | 210.25 | 210.25 | 203.4 | 1,851 |
| January 07, 2026 | 229.6 | 208.2 | 207.05 | 230.35 | 206.7 | 2,087 |
| January 06, 2026 | 232.5 | 230.25 | 230.25 | 235.8 | 229.05 | 406 |
| January 05, 2026 | 233.05 | 226.15 | 226.15 | 240 | 226.15 | 911 |
| January 02, 2026 | 231.15 | 235.7 | 235.7 | 235.7 | 225.8 | 650 |
| December 30, 2025 | 229 | 228.85 | 228.85 | 229.7 | 227.55 | 145 |
| December 29, 2025 | 227.15 | 230.25 | 230.25 | 230.8 | 226.2 | 467 |
| December 23, 2025 | 243.45 | 224.4 | 224.4 | 244.3 | 224.4 | 2,184 |
| December 22, 2025 | 227.15 | 241.95 | 241.95 | 241.95 | 226.3 | 663 |
| December 19, 2025 | 221.65 | 227.6 | 227.6 | 229.1 | 221.65 | 449 |
| December 18, 2025 | 218 | 225.15 | 225.15 | 226.8 | 218 | 324 |
| December 17, 2025 | 220.9 | 217.9 | 217.9 | 224.15 | 217.9 | 62 |
| December 16, 2025 | 215.55 | 215.75 | 215.75 | 217.5 | 214.75 | 408 |
| December 15, 2025 | 219.4 | 214.9 | 214.9 | 219.4 | 213.55 | 223 |
| December 12, 2025 | 230.45 | 220.4 | 220.4 | 233.8 | 214.25 | 899 |
| December 11, 2025 | 222.05 | 228 | 228 | 228.25 | 216.35 | 564 |
| December 10, 2025 | 216.95 | 220.5 | 220.5 | 221 | 216.85 | 495 |
| December 09, 2025 | 221.4 | 222.35 | 222.35 | 223.9 | 218 | 302 |
| December 08, 2025 | 221.75 | 219.45 | 219.45 | 223.45 | 216.6 | 284 |
| December 05, 2025 | 222 | 225 | 225 | 225.55 | 219.85 | 204 |
| December 04, 2025 | 220 | 221.05 | 221.05 | 222 | 218.1 | 242 |
| December 03, 2025 | 224.6 | 220.4 | 220.4 | 226.95 | 219.25 | 219 |
| December 02, 2025 | 226.65 | 226.3 | 226.3 | 228.95 | 225.75 | 464 |
| December 01, 2025 | 233.45 | 227.95 | 227.95 | 233.45 | 227.5 | 386 |
| November 28, 2025 | 236.05 | 237.35 | 237.35 | 237.35 | 235.6 | 416 |
| November 27, 2025 | 231 | 233.6 | 233.6 | 234.75 | 231 | 156 |
| November 26, 2025 | 226.05 | 230.55 | 230.55 | 231.95 | 223.8 | 346 |
| November 25, 2025 | 225.3 | 225.15 | 225.15 | 226.3 | 223.3 | 480 |
| November 24, 2025 | 219.35 | 223.75 | 223.75 | 224.2 | 217 | 206 |