298.25
-2.95(-0.98%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 303.95 | 298.25 | 298.25 | 309.3 | 298.15 | 236 |
| February 19, 2026 | 298.9 | 301.2 | 301.2 | 304.45 | 297.35 | 45 |
| February 18, 2026 | 290.9 | 292.55 | 292.55 | 293.7 | 290.9 | 43 |
| February 17, 2026 | 295.35 | 290.4 | 290.4 | 295.35 | 290.4 | 1 |
| February 16, 2026 | 297.35 | 297.4 | 297.4 | 297.4 | 297.35 | 1 |
| February 13, 2026 | 287.1 | 292.45 | 292.45 | 293.15 | 287.1 | 112 |
| February 12, 2026 | 299.35 | 291.15 | 291.15 | 299.35 | 291.15 | 55 |
| February 11, 2026 | 293.8 | 298.25 | 298.25 | 298.25 | 293.8 | 17 |
| February 10, 2026 | 304.3 | 300.25 | 300.25 | 304.3 | 299.9 | 31 |
| February 09, 2026 | 303.8 | 304.1 | 304.1 | 304.85 | 299.1 | 52 |
| February 06, 2026 | 293.15 | 303.15 | 303.15 | 303.15 | 293.15 | 94 |
| February 05, 2026 | 296.45 | 299.4 | 299.4 | 301.35 | 296.45 | 48 |
| February 04, 2026 | 300.8 | 296.1 | 296.1 | 301.05 | 296.1 | 50 |
| February 03, 2026 | 294.7 | 295.2 | 295.2 | 297.25 | 292.05 | 170 |
| February 02, 2026 | 293.7 | 293.35 | 293.35 | 296.05 | 293.35 | 178 |
| January 30, 2026 | 292.2 | 293.95 | 293.95 | 295.7 | 292.2 | 63 |
| January 29, 2026 | 294 | 295 | 295 | 299.45 | 293.85 | 238 |
| January 28, 2026 | 304.25 | 300.7 | 300.7 | 307.55 | 293.8 | 277 |
| January 27, 2026 | 304.15 | 305.85 | 305.85 | 307.45 | 303 | 160 |
| January 26, 2026 | 307.65 | 303.4 | 303.4 | 307.65 | 303.4 | 61 |
| January 23, 2026 | 311.5 | 309.95 | 309.95 | 314.1 | 309.95 | 114 |
| January 22, 2026 | 311.4 | 311.4 | 311.4 | 314.15 | 311.4 | 118 |
| January 21, 2026 | 307.9 | 310 | 310 | 310.6 | 307.1 | 86 |
| January 20, 2026 | 310.9 | 309.9 | 309.9 | 313.85 | 309.8 | 157 |
| January 19, 2026 | 324.95 | 318.1 | 318.1 | 324.95 | 315.4 | 399 |
| January 16, 2026 | 317.8 | 317.2 | 317.2 | 317.8 | 314.9 | 336 |
| January 15, 2026 | 319.95 | 313.3 | 313.3 | 319.95 | 312.85 | 140 |
| January 14, 2026 | 313.65 | 312.35 | 312.35 | 313.65 | 309.4 | 175 |
| January 13, 2026 | 308.25 | 313 | 313 | 314 | 308.25 | 591 |
| January 12, 2026 | 305.85 | 308.25 | 308.25 | 309.75 | 304.6 | 212 |
| January 09, 2026 | 295.1 | 305.25 | 305.25 | 306.5 | 295.1 | 142 |
| January 08, 2026 | 310.85 | 304.05 | 304.05 | 321.15 | 304.05 | 891 |
| January 07, 2026 | 310 | 309 | 309 | 311.3 | 307.05 | 533 |
| January 06, 2026 | 304.65 | 308.5 | 308.5 | 309.1 | 304.65 | 279 |
| January 05, 2026 | 293.25 | 302.75 | 302.75 | 303 | 293.25 | 518 |
| January 02, 2026 | 286.35 | 290.3 | 290.3 | 290.3 | 286.35 | 45 |
| December 30, 2025 | 285 | 285 | 285 | 285 | 285 | 1 |
| December 29, 2025 | 289 | 290.25 | 290.25 | 300 | 289 | 44 |
| December 23, 2025 | 294.95 | 292.25 | 292.25 | 294.95 | 292.25 | 26 |
| December 22, 2025 | 290.35 | 291.3 | 291.3 | 291.3 | 287.9 | 66 |
| December 19, 2025 | 287.7 | 289.55 | 289.55 | 289.55 | 287.7 | 42 |
| December 18, 2025 | 289.15 | 289.15 | 289.15 | 289.15 | 289.15 | 0 |
| December 17, 2025 | 292.8 | 286.4 | 286.4 | 292.8 | 286.4 | 82 |
| December 16, 2025 | 286 | 291.35 | 291.35 | 292.3 | 286 | 205 |
| December 15, 2025 | 287.7 | 288.7 | 288.7 | 288.7 | 287.7 | 6 |
| December 12, 2025 | 290.8 | 287.95 | 287.95 | 291.9 | 287.95 | 19 |
| December 11, 2025 | 292.8 | 292.45 | 292.45 | 292.8 | 286 | 81 |
| December 10, 2025 | 290.85 | 290.85 | 290.85 | 290.85 | 290.85 | 3 |
| December 09, 2025 | 291.2 | 291.2 | 291.2 | 291.2 | 291.2 | 3 |
| December 08, 2025 | 288.35 | 288.25 | 288.25 | 289.7 | 288.25 | 93 |
| December 05, 2025 | 290.85 | 287.95 | 287.95 | 290.85 | 287.95 | 92 |
| December 04, 2025 | 291.6 | 293.25 | 293.25 | 293.25 | 291.6 | 4 |
| December 03, 2025 | 288.35 | 287.45 | 287.45 | 288.35 | 286.8 | 147 |
| December 02, 2025 | 288.4 | 289.25 | 289.25 | 289.5 | 287.1 | 45 |
| December 01, 2025 | 297.5 | 289.6 | 289.6 | 297.5 | 289.6 | 73 |
| November 28, 2025 | 291.15 | 294.65 | 294.65 | 294.65 | 291.15 | 20 |
| November 27, 2025 | 293.55 | 293.55 | 293.55 | 293.55 | 293.55 | 96 |
| November 26, 2025 | 296.2 | 293.55 | 293.55 | 296.25 | 293 | 96 |
| November 25, 2025 | 292.7 | 295.05 | 295.05 | 295.05 | 290.65 | 105 |
| November 24, 2025 | 295 | 293.9 | 293.9 | 296.85 | 291.25 | 208 |