162.50
-1.15(-0.70%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 163.1 | 162.5 | 162.5 | 163.2 | 160.85 | 1,224 |
| February 19, 2026 | 164.45 | 163.65 | 163.65 | 165.35 | 163.1 | 153 |
| February 18, 2026 | 165 | 165 | 165 | 166.85 | 165 | 99 |
| February 17, 2026 | 166.65 | 166.1 | 166.1 | 168.7 | 165.8 | 247 |
| February 16, 2026 | 167.2 | 167.55 | 167.55 | 167.55 | 164.1 | 60 |
| February 13, 2026 | 163.95 | 166.55 | 166.55 | 166.7 | 163.65 | 161 |
| February 12, 2026 | 160.5 | 163.3 | 163.3 | 164.9 | 158.95 | 78 |
| February 11, 2026 | 159 | 161.1 | 161.1 | 161.35 | 155 | 461 |
| February 10, 2026 | 163 | 161.8 | 161.8 | 163.35 | 161.8 | 82 |
| February 09, 2026 | 169.45 | 165.25 | 165.25 | 170.8 | 161.55 | 1,558 |
| February 06, 2026 | 156.85 | 164.25 | 164.25 | 164.25 | 156.85 | 733 |
| February 05, 2026 | 154.6 | 158.25 | 158.25 | 159.2 | 153.75 | 3,936 |
| February 04, 2026 | 148.35 | 154.6 | 154.6 | 154.6 | 148.35 | 215 |
| February 03, 2026 | 150.05 | 151.55 | 151.55 | 154.4 | 149.4 | 3,996 |
| February 02, 2026 | 150.95 | 151.85 | 151.85 | 152.45 | 145.45 | 5,848 |
| January 30, 2026 | 147.95 | 149.1 | 149.1 | 149.1 | 146.75 | 229 |
| January 29, 2026 | 144.3 | 147.35 | 147.35 | 147.75 | 144.3 | 1,623 |
| January 28, 2026 | 145.55 | 144.5 | 144.5 | 146.1 | 143.05 | 1,821 |
| January 27, 2026 | 144.35 | 145.2 | 145.2 | 146.5 | 144.35 | 533 |
| January 26, 2026 | 145.25 | 144.25 | 144.25 | 145.4 | 143.75 | 547 |
| January 23, 2026 | 149.65 | 146.05 | 146.05 | 149.65 | 145.5 | 91 |
| January 22, 2026 | 146.8 | 148.6 | 148.6 | 148.9 | 146.8 | 355 |
| January 21, 2026 | 140.25 | 145.9 | 145.9 | 145.9 | 140 | 1,137 |
| January 20, 2026 | 138.1 | 140.55 | 140.55 | 140.55 | 137.4 | 819 |
| January 19, 2026 | 136.45 | 138.8 | 138.8 | 140.5 | 134.7 | 2,975 |
| January 16, 2026 | 144.25 | 142.75 | 142.75 | 146.35 | 142.15 | 932 |
| January 15, 2026 | 144.6 | 144.35 | 144.35 | 147.65 | 144.15 | 2,728 |
| January 14, 2026 | 153.7 | 145.9 | 145.9 | 153.7 | 144.55 | 1,103 |
| January 13, 2026 | 158.85 | 157.1 | 157.1 | 158.85 | 156.85 | 373 |
| January 12, 2026 | 160.35 | 156.75 | 156.75 | 161.8 | 156.75 | 225 |
| January 09, 2026 | 159.1 | 160.65 | 160.65 | 162.3 | 158.65 | 54 |
| January 08, 2026 | 159.35 | 159.1 | 159.1 | 160.6 | 157.8 | 264 |
| January 07, 2026 | 156.2 | 158.9 | 158.9 | 159.25 | 155.3 | 620 |
| January 06, 2026 | 152.95 | 154.8 | 154.8 | 155.3 | 152.95 | 286 |
| January 05, 2026 | 151.6 | 147.05 | 147.05 | 152.75 | 147.05 | 1,532 |
| January 02, 2026 | 153.05 | 150.3 | 150.3 | 153.05 | 149.8 | 206 |
| December 30, 2025 | 149.4 | 149.95 | 149.95 | 149.95 | 147.2 | 154 |
| December 29, 2025 | 148.7 | 150.55 | 150.55 | 151.6 | 148.7 | 50 |
| December 23, 2025 | 149.15 | 148.25 | 148.25 | 149.2 | 147.85 | 68 |
| December 22, 2025 | 148.15 | 149.15 | 149.15 | 150.55 | 148.15 | 187 |
| December 19, 2025 | 144 | 150.05 | 150.05 | 150.05 | 143.9 | 887 |
| December 18, 2025 | 145.45 | 145.25 | 145.25 | 147.4 | 145 | 421 |
| December 17, 2025 | 145.45 | 145.95 | 145.95 | 146.25 | 144.6 | 222 |
| December 16, 2025 | 149.4 | 144.95 | 144.95 | 149.4 | 144.3 | 259 |
| December 15, 2025 | 148.55 | 148.05 | 148.05 | 148.55 | 145.65 | 315 |
| December 12, 2025 | 148 | 148.45 | 148.45 | 148.8 | 146.65 | 463 |
| December 11, 2025 | 154.2 | 152.65 | 152.65 | 154.2 | 147.4 | 708 |
| December 10, 2025 | 148 | 150.7 | 150.7 | 150.7 | 143.2 | 4,706 |
| December 09, 2025 | 153.55 | 154.95 | 154.95 | 155.6 | 153.5 | 152 |
| December 08, 2025 | 156 | 156.2 | 156.2 | 156.2 | 154.35 | 348 |
| December 05, 2025 | 156.25 | 157.05 | 157.05 | 157.05 | 155.65 | 50 |
| December 04, 2025 | 154.05 | 155.9 | 155.9 | 157.05 | 153.05 | 680 |
| December 03, 2025 | 154.25 | 156.25 | 156.25 | 156.25 | 153.15 | 1,932 |
| December 02, 2025 | 152.6 | 153.55 | 153.55 | 154.5 | 150.9 | 1,370 |
| December 01, 2025 | 157.15 | 152.8 | 152.8 | 157.15 | 152.8 | 1,869 |
| November 28, 2025 | 157.9 | 157 | 157 | 157.9 | 157 | 15 |
| November 27, 2025 | 159 | 157.35 | 157.35 | 159 | 156.3 | 168 |
| November 26, 2025 | 156.55 | 157.65 | 157.65 | 158.05 | 156.05 | 112 |
| November 25, 2025 | 154.25 | 157.75 | 157.75 | 157.75 | 151.9 | 584 |
| November 24, 2025 | 151.8 | 156.5 | 156.5 | 160.9 | 151.2 | 1,921 |