572.30
+5.60001(+0.99%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 567.8 | 572.3 | 572.3 | 572.3 | 563.3 | 764 |
| February 19, 2026 | 568.7 | 565.8 | 565.8 | 569.9 | 565.6 | 105 |
| February 18, 2026 | 564.8 | 570.3 | 570.3 | 570.3 | 564.8 | 1,075 |
| February 17, 2026 | 562.5 | 563.1 | 563.1 | 563.1 | 558.2 | 327 |
| February 16, 2026 | 565.8 | 562.2 | 562.2 | 566.7 | 562.2 | 200 |
| February 13, 2026 | 561.7 | 568.5 | 568.5 | 568.5 | 560.7 | 1,289 |
| February 12, 2026 | 576.1 | 564.5 | 564.5 | 578.2 | 564.5 | 890 |
| February 11, 2026 | 575 | 576.3 | 576.3 | 577.6 | 572.7 | 590 |
| February 10, 2026 | 575.7 | 578.8 | 578.8 | 578.8 | 575.7 | 726 |
| February 09, 2026 | 572.4 | 571.7 | 571.7 | 573 | 568.8 | 1,655 |
| February 06, 2026 | 559.4 | 573.7 | 573.7 | 573.7 | 558.2 | 2,152 |
| February 05, 2026 | 568.9 | 564.2 | 564.2 | 571.2 | 560.3 | 2,150 |
| February 04, 2026 | 578.6 | 565.8 | 565.8 | 579.8 | 563.7 | 2,460 |
| February 03, 2026 | 590.8 | 576.1 | 576.1 | 591.8 | 574.3 | 625 |
| February 02, 2026 | 573.6 | 589.6 | 589.6 | 589.6 | 573.6 | 2,459 |
| January 30, 2026 | 586.3 | 582 | 582 | 588.5 | 582 | 585 |
| January 29, 2026 | 596.6 | 588 | 588 | 597.4 | 585.9 | 5,114 |
| January 28, 2026 | 597 | 595.8 | 595.8 | 598 | 594.6 | 1,922 |
| January 27, 2026 | 589 | 593 | 593 | 593.8 | 589 | 1,288 |
| January 26, 2026 | 583.3 | 589.6 | 589.6 | 589.6 | 582.4 | 1,689 |
| January 23, 2026 | 584 | 586.7 | 586.7 | 586.9 | 581 | 1,934 |
| January 22, 2026 | 578.5 | 583.6 | 583.6 | 585 | 578.5 | 670 |
| January 21, 2026 | 572.5 | 580.2 | 580.2 | 581 | 569 | 1,037 |
| January 20, 2026 | 574.4 | 577 | 577 | 577 | 570.9 | 804 |
| January 19, 2026 | 576.7 | 576.2 | 576.2 | 576.8 | 574 | 624 |
| January 16, 2026 | 586.4 | 583.9 | 583.9 | 587.7 | 582 | 135 |
| January 15, 2026 | 583.9 | 588.5 | 588.8 | 589.7 | 583.8 | 293 |
| January 14, 2026 | 587.7 | 580.3 | 579.5 | 587.9 | 579.4 | 2,675 |
| January 13, 2026 | 588.2 | 591.4 | 591.4 | 591.4 | 587.1 | 1,192 |
| January 12, 2026 | 583.5 | 590.3 | 590.3 | 590.3 | 582.9 | 910 |
| January 09, 2026 | 583.3 | 590 | 590 | 590 | 582.8 | 1,581 |
| January 08, 2026 | 584.1 | 581.8 | 581.8 | 586.4 | 581.8 | 600 |
| January 07, 2026 | 585.1 | 589.2 | 589.2 | 590.3 | 584.6 | 1,444 |
| January 06, 2026 | 581.8 | 582.1 | 582.1 | 582.9 | 580.7 | 418 |
| January 05, 2026 | 577.9 | 582.9 | 582.9 | 582.9 | 577.9 | 1,651 |
| January 02, 2026 | 582.1 | 576.5 | 576.8 | 584.7 | 575.5 | 762 |
| December 30, 2025 | 583.8 | 583.9 | 584.1 | 584.5 | 583.6 | 4 |
| December 29, 2025 | 585.5 | 584.9 | 584.9 | 585.5 | 583.1 | 557 |
| December 23, 2025 | 582.7 | 584.2 | 583.5 | 584.2 | 581.1 | 926 |
| December 22, 2025 | 581.8 | 582.5 | 582.5 | 583.9 | 581.6 | 957 |
| December 19, 2025 | 575.5 | 579.5 | 578.2 | 579.5 | 574.1 | 258 |
| December 18, 2025 | 565.8 | 573 | 573 | 573 | 565.8 | 1,602 |
| December 17, 2025 | 575.1 | 564.8 | 564.8 | 577.8 | 564.8 | 1,093 |
| December 16, 2025 | 568.3 | 573.5 | 573.5 | 573.7 | 568.3 | 1,767 |
| December 15, 2025 | 577.3 | 574.3 | 574.3 | 580.6 | 573.9 | 1,502 |
| December 12, 2025 | 586.9 | 580.1 | 580.1 | 587.2 | 577.5 | 1,175 |
| December 11, 2025 | 582.5 | 582.4 | 582.4 | 587.7 | 582 | 694 |
| December 10, 2025 | 587.4 | 588.4 | 588.4 | 589 | 585.2 | 1,048 |
| December 09, 2025 | 586.3 | 587.5 | 587.5 | 588 | 586.2 | 1,773 |
| December 08, 2025 | 589.8 | 585.2 | 585.2 | 590.4 | 585.2 | 2,170 |
| December 05, 2025 | 588.7 | 587.7 | 588 | 591.4 | 585.7 | 1,503 |
| December 04, 2025 | 586.7 | 585.4 | 585.4 | 588.2 | 585 | 662 |
| December 03, 2025 | 586.8 | 586 | 586 | 586.8 | 581.9 | 3,847 |
| December 02, 2025 | 579.9 | 582.3 | 582.3 | 586.3 | 579.5 | 2,343 |
| December 01, 2025 | 578.1 | 580.6 | 580.1 | 581.1 | 576.6 | 1,635 |
| November 28, 2025 | 578.8 | 580.3 | 580.3 | 581.5 | 578.8 | 344 |
| November 27, 2025 | 578.9 | 578.5 | 578.5 | 578.9 | 578.2 | 826 |
| November 26, 2025 | 576 | 579.2 | 578.8 | 579.2 | 574.5 | 766 |
| November 25, 2025 | 568.9 | 573.4 | 573.4 | 573.4 | 566.5 | 1,310 |
| November 24, 2025 | 558.7 | 569.5 | 569.5 | 569.5 | 557.4 | 1,381 |