323.45
+1.2(+0.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 322.85 | 323.45 | 323.45 | 327.15 | 321.1 | 163 |
| February 19, 2026 | 322.2 | 322.25 | 322.25 | 324 | 322.15 | 72 |
| February 18, 2026 | 324.4 | 324.4 | 324.4 | 324.4 | 324.4 | 73 |
| February 17, 2026 | 330.15 | 324.75 | 324.75 | 330.5 | 324.75 | 73 |
| February 16, 2026 | 330.1 | 332.4 | 332.4 | 332.4 | 327.7 | 18 |
| February 13, 2026 | 327.15 | 331.2 | 331.2 | 331.2 | 326.8 | 312 |
| February 12, 2026 | 329.95 | 331.2 | 331.2 | 334 | 328.55 | 314 |
| February 11, 2026 | 326.15 | 326.75 | 326.75 | 328.8 | 326.15 | 348 |
| February 10, 2026 | 320.9 | 326.45 | 326.45 | 326.45 | 320.9 | 164 |
| February 09, 2026 | 325.7 | 318.6 | 318.6 | 325.7 | 317.8 | 149 |
| February 06, 2026 | 325.05 | 325.8 | 325.8 | 325.8 | 325.05 | 20 |
| February 05, 2026 | 327.4 | 324.55 | 324.55 | 328.2 | 324.55 | 295 |
| February 04, 2026 | 321.75 | 330.4 | 330.4 | 330.4 | 321.75 | 343 |
| February 03, 2026 | 319.85 | 324.55 | 324.55 | 329.7 | 319.85 | 490 |
| February 02, 2026 | 314.5 | 316.05 | 316.05 | 317.35 | 312.9 | 865 |
| January 30, 2026 | 308.4 | 310.95 | 310.95 | 311.65 | 308.4 | 45 |
| January 29, 2026 | 314 | 313.15 | 313.15 | 314.45 | 312.05 | 498 |
| January 28, 2026 | 315.45 | 316.85 | 316.85 | 318.25 | 315.45 | 290 |
| January 27, 2026 | 320.8 | 318.75 | 318.75 | 320.8 | 318.75 | 171 |
| January 26, 2026 | 323.15 | 324.8 | 324.8 | 325.6 | 323.15 | 102 |
| January 23, 2026 | 326.5 | 324.75 | 324.75 | 326.5 | 323.55 | 573 |
| January 22, 2026 | 329.35 | 327.05 | 327.05 | 333 | 327 | 173 |
| January 21, 2026 | 319.15 | 325.65 | 325.65 | 326.15 | 316.5 | 102 |
| January 20, 2026 | 321.9 | 319 | 319 | 321.9 | 317 | 147 |
| January 19, 2026 | 320.4 | 329.85 | 329.85 | 329.95 | 320.4 | 332 |
| January 16, 2026 | 327.6 | 329.3 | 329.3 | 330.25 | 325.15 | 139 |
| January 15, 2026 | 323.15 | 326.1 | 326.1 | 326.75 | 321.7 | 337 |
| January 14, 2026 | 323.25 | 325 | 325 | 326 | 323.05 | 60 |
| January 13, 2026 | 320.9 | 321.45 | 321.45 | 322.55 | 319 | 264 |
| January 12, 2026 | 319.4 | 321.55 | 321.55 | 322 | 316.95 | 352 |
| January 09, 2026 | 310.5 | 322 | 322 | 322 | 307.55 | 127 |
| January 08, 2026 | 299.85 | 309.55 | 309.55 | 309.55 | 298.05 | 392 |
| January 07, 2026 | 299.05 | 300.45 | 300.45 | 304.25 | 299.05 | 268 |
| January 06, 2026 | 293.65 | 298.25 | 298.25 | 298.25 | 292 | 92 |
| January 05, 2026 | 294.85 | 294.45 | 294.45 | 295.5 | 293.7 | 383 |
| January 02, 2026 | 294.95 | 296.05 | 296.05 | 296.05 | 292 | 326 |
| December 30, 2025 | 295.6 | 295.25 | 295.25 | 295.75 | 294.65 | 60 |
| December 29, 2025 | 295.9 | 294.35 | 294.35 | 297.3 | 294.25 | 552 |
| December 23, 2025 | 295.9 | 292.55 | 292.55 | 295.9 | 291.15 | 206 |
| December 22, 2025 | 294.15 | 295.15 | 295.15 | 295.5 | 293.45 | 636 |
| December 19, 2025 | 303.3 | 295 | 295 | 303.35 | 295 | 91 |
| December 18, 2025 | 303.85 | 303.3 | 303.3 | 311.55 | 303.3 | 278 |
| December 17, 2025 | 299.95 | 304.45 | 304.45 | 304.45 | 299.95 | 171 |
| December 16, 2025 | 302 | 301.4 | 301.4 | 303.2 | 301.4 | 62 |
| December 15, 2025 | 308.15 | 305.2 | 305.2 | 308.15 | 305.1 | 151 |
| December 12, 2025 | 306.6 | 305.85 | 305.85 | 307.1 | 305.55 | 243 |
| December 11, 2025 | 300.05 | 307.65 | 307.65 | 307.65 | 298.6 | 160 |
| December 10, 2025 | 295.15 | 297.15 | 297.15 | 298.7 | 295.15 | 545 |
| December 09, 2025 | 301.55 | 300.9 | 300.9 | 303.7 | 292.6 | 375 |
| December 08, 2025 | 304 | 300.4 | 300.4 | 304.75 | 297.35 | 354 |
| December 05, 2025 | 301.35 | 303 | 303 | 303.1 | 300.75 | 270 |
| December 04, 2025 | 306.35 | 302.55 | 302.55 | 306.35 | 302.55 | 167 |
| December 03, 2025 | 302.05 | 307.85 | 305.86 | 307.95 | 302.05 | 205 |
| December 02, 2025 | 305.5 | 304.4 | 302.43 | 308.65 | 304.25 | 164 |
| December 01, 2025 | 305.9 | 311.1 | 309.08 | 311.1 | 305.9 | 590 |
| November 28, 2025 | 307.05 | 308.1 | 308.1 | 308.15 | 306.25 | 236 |
| November 27, 2025 | 303.05 | 305.8 | 305.8 | 306.8 | 302.5 | 273 |
| November 26, 2025 | 302.55 | 306.1 | 306.1 | 306.1 | 302.55 | 484 |
| November 25, 2025 | 293.7 | 299.7 | 299.7 | 299.7 | 288 | 777 |
| November 24, 2025 | 299.85 | 294.9 | 294.9 | 299.85 | 294.9 | 150 |