779.50
-2.7(-0.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 789.9 | 779.5 | 779.5 | 789.9 | 770.8 | 122 |
| February 19, 2026 | 794.9 | 782.2 | 782.2 | 794.9 | 780.5 | 299 |
| February 18, 2026 | 775.4 | 795.8 | 795.8 | 799.4 | 775.4 | 424 |
| February 17, 2026 | 762.8 | 774.8 | 774.8 | 776.9 | 762.8 | 340 |
| February 16, 2026 | 769.7 | 765.2 | 765.2 | 769.7 | 758 | 60 |
| February 13, 2026 | 767 | 757 | 757 | 767 | 734.4 | 590 |
| February 12, 2026 | 796.2 | 795.5 | 795.5 | 813 | 795.5 | 93 |
| February 11, 2026 | 798.7 | 792.4 | 792.4 | 815.8 | 789.6 | 157 |
| February 10, 2026 | 795.6 | 792.7 | 792.7 | 806 | 792 | 423 |
| February 09, 2026 | 784.8 | 793.9 | 793.9 | 793.9 | 781.8 | 199 |
| February 06, 2026 | 757.7 | 779.4 | 779.4 | 788.3 | 757.7 | 229 |
| February 05, 2026 | 775.1 | 760.2 | 760.2 | 776.3 | 745.3 | 864 |
| February 04, 2026 | 796.9 | 780.1 | 780.1 | 797.1 | 771.8 | 281 |
| February 03, 2026 | 803.8 | 797.7 | 797.7 | 816.1 | 797.7 | 222 |
| February 02, 2026 | 779.9 | 798.8 | 798.8 | 799.4 | 775 | 191 |
| January 30, 2026 | 777.3 | 783.3 | 783.3 | 792.9 | 777.3 | 123 |
| January 29, 2026 | 780 | 778.9 | 778.9 | 793.3 | 776.4 | 468 |
| January 28, 2026 | 777.5 | 779.9 | 779.9 | 781.2 | 775.9 | 98 |
| January 27, 2026 | 787.9 | 777.8 | 777.8 | 788.8 | 771.4 | 160 |
| January 26, 2026 | 774.8 | 780.2 | 780.2 | 784.1 | 772.4 | 313 |
| January 23, 2026 | 815.9 | 787.9 | 787.9 | 815.9 | 786.9 | 649 |
| January 22, 2026 | 823.9 | 822.8 | 822.8 | 823.9 | 818.2 | 124 |
| January 21, 2026 | 805 | 823.9 | 823.9 | 824.1 | 805 | 291 |
| January 20, 2026 | 806.4 | 813.1 | 813.1 | 817.7 | 799.7 | 456 |
| January 19, 2026 | 818 | 820.4 | 820.4 | 826 | 816.6 | 419 |
| January 16, 2026 | 843 | 833.8 | 833.8 | 846 | 830 | 427 |
| January 15, 2026 | 794.3 | 835.4 | 835.4 | 835.4 | 787.5 | 427 |
| January 14, 2026 | 798.7 | 797.5 | 797.5 | 803.3 | 790.3 | 268 |
| January 13, 2026 | 813.8 | 808.6 | 808.6 | 817 | 800.2 | 152 |
| January 12, 2026 | 797.9 | 809.4 | 809.4 | 809.4 | 793.7 | 187 |
| January 09, 2026 | 801.3 | 808.8 | 808.8 | 811.8 | 801.3 | 371 |
| January 08, 2026 | 803.1 | 809 | 809 | 809 | 801.8 | 284 |
| January 07, 2026 | 821.2 | 808.5 | 808.5 | 821.2 | 808 | 240 |
| January 06, 2026 | 809.6 | 817.3 | 817.3 | 818.8 | 809.6 | 224 |
| January 05, 2026 | 781.5 | 813.2 | 813.2 | 820 | 778.5 | 704 |
| January 02, 2026 | 754.1 | 762.3 | 762.3 | 763.3 | 750.2 | 821 |
| December 30, 2025 | 759.6 | 760.1 | 760.1 | 760.8 | 758.4 | 400 |
| December 29, 2025 | 769.6 | 761.6 | 761.6 | 773.9 | 759.8 | 403 |
| December 23, 2025 | 764 | 765.9 | 765.9 | 765.9 | 761.7 | 244 |
| December 22, 2025 | 764.4 | 767.8 | 767.8 | 768.2 | 762.7 | 353 |
| December 19, 2025 | 748.4 | 764.4 | 764.4 | 764.8 | 747.8 | 563 |
| December 18, 2025 | 744.4 | 755.4 | 755.4 | 760.1 | 744 | 353 |
| December 17, 2025 | 748.3 | 744.5 | 744.5 | 756.3 | 744.5 | 189 |
| December 16, 2025 | 765.1 | 750 | 750 | 765.1 | 750 | 200 |
| December 15, 2025 | 763 | 760.1 | 760.1 | 768.6 | 760 | 376 |
| December 12, 2025 | 779.1 | 765.2 | 765.2 | 781.1 | 765.2 | 229 |
| December 11, 2025 | 756.8 | 772.6 | 772.6 | 772.6 | 756.3 | 234 |
| December 10, 2025 | 757.2 | 758.3 | 758.3 | 758.3 | 749.8 | 740 |
| December 09, 2025 | 745.7 | 755 | 755 | 757.9 | 743.3 | 239 |
| December 08, 2025 | 734.7 | 743.9 | 743.9 | 745.8 | 732.9 | 312 |
| December 05, 2025 | 717.4 | 729.8 | 729.8 | 730.9 | 717.4 | 183 |
| December 04, 2025 | 716.6 | 719.1 | 719.1 | 720.6 | 715.9 | 58 |
| December 03, 2025 | 695.6 | 710.6 | 710.6 | 710.6 | 695.6 | 69 |
| December 02, 2025 | 697.1 | 702.3 | 702.3 | 702.7 | 695.9 | 81 |
| December 01, 2025 | 706.9 | 697 | 693 | 709.9 | 697 | 615 |
| November 28, 2025 | 704.4 | 716.1 | 716.1 | 716.1 | 704.4 | 187 |
| November 27, 2025 | 703.9 | 701.4 | 701.4 | 704.2 | 701.4 | 18 |
| November 26, 2025 | 700.7 | 705.9 | 705.9 | 705.9 | 692.5 | 146 |
| November 25, 2025 | 686.4 | 687 | 687 | 691.1 | 677.5 | 46 |
| November 24, 2025 | 669.5 | 684.3 | 684.3 | 686.5 | 669.5 | 159 |