324.80
+0.7(+0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 326.2 | 324.8 | 324.8 | 332.8 | 323.15 | 492 |
| February 19, 2026 | 332.6 | 324.1 | 324.1 | 332.75 | 323.65 | 697 |
| February 18, 2026 | 321.5 | 336.1 | 336.1 | 336.45 | 320.9 | 684 |
| February 17, 2026 | 337.7 | 324.1 | 324.1 | 337.7 | 319.5 | 1,490 |
| February 16, 2026 | 343.35 | 337.05 | 337.05 | 343.35 | 333.5 | 187 |
| February 13, 2026 | 336.8 | 336.7 | 336.7 | 338.35 | 330.55 | 958 |
| February 12, 2026 | 335.85 | 334.25 | 334.25 | 340.2 | 331.9 | 209 |
| February 11, 2026 | 355.2 | 333.35 | 333.35 | 356.5 | 333 | 1,190 |
| February 10, 2026 | 367.7 | 367.75 | 367.75 | 377.95 | 362.05 | 4,345 |
| February 09, 2026 | 376.65 | 368.15 | 368.15 | 377.45 | 362.7 | 690 |
| February 06, 2026 | 374.3 | 376.75 | 376.75 | 377.05 | 371.45 | 289 |
| February 05, 2026 | 374.15 | 379.85 | 379.85 | 387.85 | 373.5 | 893 |
| February 04, 2026 | 364.85 | 370.2 | 370.2 | 375.3 | 349.3 | 1,529 |
| February 03, 2026 | 415.35 | 369.5 | 369.5 | 415.35 | 369.5 | 4,506 |
| February 02, 2026 | 418.05 | 420.75 | 420.75 | 422.75 | 414.95 | 570 |
| January 30, 2026 | 416.75 | 422.9 | 422.9 | 423.5 | 416.75 | 251 |
| January 29, 2026 | 446.85 | 416.75 | 416.75 | 448.8 | 414.1 | 2,502 |
| January 28, 2026 | 456.35 | 456.75 | 456.75 | 462.65 | 453.7 | 428 |
| January 27, 2026 | 475.55 | 455.35 | 455.35 | 475.55 | 454.8 | 577 |
| January 26, 2026 | 473.4 | 477 | 477 | 478.7 | 473.4 | 469 |
| January 23, 2026 | 473.15 | 473.35 | 473.35 | 474.95 | 467.7 | 202 |
| January 22, 2026 | 452.2 | 461.3 | 461.3 | 462.4 | 446.75 | 2,808 |
| January 21, 2026 | 453.15 | 448.8 | 448.8 | 454.6 | 448.8 | 83 |
| January 20, 2026 | 461.55 | 457.9 | 457.9 | 461.55 | 457.4 | 79 |
| January 19, 2026 | 458.25 | 463.1 | 463.1 | 469.85 | 458.25 | 233 |
| January 16, 2026 | 478.1 | 472.75 | 472.75 | 479.8 | 461.6 | 169 |
| January 15, 2026 | 488.1 | 483.95 | 483.95 | 490.75 | 482.95 | 824 |
| January 14, 2026 | 517.7 | 484.25 | 484.25 | 519.1 | 484.25 | 432 |
| January 13, 2026 | 542.7 | 533.3 | 533.3 | 543.2 | 532.7 | 338 |
| January 12, 2026 | 550.1 | 546.1 | 546.1 | 559 | 542.9 | 50 |
| January 09, 2026 | 560.7 | 553.2 | 553.2 | 560.7 | 547.6 | 88 |
| January 08, 2026 | 561 | 560.4 | 559.36 | 561 | 560.4 | 9 |
| January 07, 2026 | 557.6 | 556.6 | 555.57 | 558.8 | 554.9 | 110 |
| January 06, 2026 | 540.3 | 547 | 545.99 | 553.4 | 537.8 | 1,934 |
| January 05, 2026 | 545.1 | 542.3 | 541.3 | 545.1 | 538.7 | 90 |
| January 02, 2026 | 571.7 | 536.6 | 536.6 | 571.7 | 536.6 | 45 |
| December 30, 2025 | 573.6 | 572.2 | 572.2 | 573.6 | 572.2 | 2 |
| December 29, 2025 | 572.3 | 571.2 | 571.2 | 572.3 | 571.2 | 8 |
| December 23, 2025 | 577.1 | 571.2 | 571.2 | 577.1 | 569 | 3 |
| December 22, 2025 | 571.1 | 573.3 | 573.3 | 573.3 | 571.1 | 1 |
| December 19, 2025 | 570 | 572.5 | 572.5 | 572.5 | 570 | 22 |
| December 18, 2025 | 574.8 | 576 | 576 | 576 | 574.8 | 64 |
| December 17, 2025 | 568.3 | 566.6 | 566.6 | 572.1 | 566.6 | 37 |
| December 16, 2025 | 556.5 | 560.4 | 560.4 | 560.4 | 554.5 | 673 |
| December 15, 2025 | 574.1 | 561.7 | 561.7 | 574.1 | 561.7 | 69 |
| December 12, 2025 | 572.6 | 571.4 | 571.4 | 574 | 571.4 | 13 |
| December 11, 2025 | 563.3 | 571.3 | 571.3 | 571.6 | 563.3 | 43 |
| December 10, 2025 | 561 | 564.2 | 564.2 | 564.2 | 561 | 8 |
| December 09, 2025 | 562.7 | 566.1 | 566.1 | 566.6 | 562.7 | 12 |
| December 08, 2025 | 576.3 | 565 | 565 | 576.7 | 565 | 85 |
| December 05, 2025 | 561.5 | 561.5 | 561.5 | 561.5 | 561.5 | 0 |
| December 04, 2025 | 555.7 | 561.5 | 561.5 | 561.5 | 555.6 | 76 |
| December 03, 2025 | 546.8 | 551.8 | 551.8 | 557.7 | 543.7 | 36 |
| December 02, 2025 | 543.2 | 542 | 542 | 546.4 | 538 | 56 |
| December 01, 2025 | 543.9 | 543.8 | 543.8 | 543.9 | 541 | 11 |
| November 28, 2025 | 546 | 544.6 | 544.6 | 546 | 544.6 | 20 |
| November 27, 2025 | 542.6 | 541.6 | 541.6 | 543 | 541.6 | 67 |
| November 26, 2025 | 559.5 | 559.3 | 559.3 | 560 | 559.3 | 4 |
| November 25, 2025 | 564.3 | 567.3 | 567.3 | 567.3 | 557.3 | 289 |
| November 24, 2025 | 574.7 | 565.9 | 565.9 | 575.2 | 565.9 | 70 |