235.30
+0.25(+0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 234.45 | 235.3 | 235.3 | 235.65 | 234.45 | 27 |
| February 19, 2026 | 236.25 | 235.05 | 235.05 | 236.25 | 234.8 | 40 |
| February 18, 2026 | 235.25 | 235.8 | 235.8 | 235.8 | 235.25 | 40 |
| February 17, 2026 | 234.25 | 235.25 | 235.25 | 235.25 | 233.9 | 131 |
| February 16, 2026 | 234.9 | 233.95 | 233.95 | 234.9 | 233.7 | 204 |
| February 13, 2026 | 236.4 | 238.85 | 238.85 | 238.85 | 236.3 | 1,223 |
| February 12, 2026 | 239.4 | 239.1 | 239.1 | 239.55 | 238.7 | 48 |
| February 11, 2026 | 238.45 | 238.4 | 238.4 | 239.55 | 237.1 | 175 |
| February 10, 2026 | 234.4 | 236.3 | 236.3 | 237.7 | 234.4 | 437 |
| February 09, 2026 | 229.25 | 230.7 | 230.7 | 230.7 | 229.25 | 576 |
| February 06, 2026 | 223.95 | 227.6 | 227.6 | 227.65 | 223.95 | 183 |
| February 05, 2026 | 221.6 | 221.8 | 221.8 | 222.05 | 221.3 | 189 |
| February 04, 2026 | 221.6 | 224.55 | 224.55 | 225.3 | 221.6 | 229 |
| February 03, 2026 | 222 | 220.65 | 220.65 | 222 | 220.65 | 21 |
| February 02, 2026 | 216.8 | 218.8 | 218.8 | 218.95 | 216.35 | 167 |
| January 30, 2026 | 216.9 | 218 | 218 | 218 | 216.9 | 101 |
| January 29, 2026 | 216.4 | 216.35 | 216.35 | 217.05 | 215.5 | 310 |
| January 28, 2026 | 216.2 | 215.5 | 215.5 | 216.5 | 214.35 | 354 |
| January 27, 2026 | 217.15 | 216.95 | 216.95 | 217.2 | 216.95 | 61 |
| January 26, 2026 | 217.95 | 216.4 | 216.4 | 217.95 | 216.4 | 479 |
| January 23, 2026 | 217.85 | 216.7 | 216.7 | 217.85 | 216.3 | 145 |
| January 22, 2026 | 218.55 | 218.55 | 218.55 | 219 | 218.55 | 213 |
| January 21, 2026 | 217.15 | 218.1 | 218.1 | 218.1 | 216.65 | 210 |
| January 20, 2026 | 218.05 | 217.05 | 217.05 | 218.1 | 215.9 | 236 |
| January 19, 2026 | 222.1 | 221.55 | 221.55 | 222.5 | 221.55 | 285 |
| January 16, 2026 | 223.25 | 222.8 | 222.8 | 223.25 | 222 | 186 |
| January 15, 2026 | 223.9 | 222.5 | 222.5 | 223.9 | 222.5 | 247 |
| January 14, 2026 | 220.55 | 220.85 | 220.85 | 220.85 | 219.95 | 41 |
| January 13, 2026 | 218.3 | 219 | 219 | 219 | 218.3 | 85 |
| January 12, 2026 | 220 | 221 | 221 | 221 | 220 | 377 |
| January 09, 2026 | 214.9 | 220.1 | 220.1 | 220.5 | 214.9 | 93 |
| January 08, 2026 | 214.05 | 214.45 | 214.45 | 215.65 | 214.05 | 121 |
| January 07, 2026 | 215.25 | 214.65 | 214.65 | 215.25 | 214.1 | 71 |
| January 06, 2026 | 216 | 214.4 | 214.4 | 216 | 214.2 | 285 |
| January 05, 2026 | 211.45 | 214.55 | 214.55 | 214.55 | 211.45 | 41 |
| January 02, 2026 | 210.35 | 209.2 | 209.2 | 210.45 | 208.5 | 638 |
| December 30, 2025 | 208.45 | 208.95 | 208.95 | 209.05 | 208.45 | 198 |
| December 29, 2025 | 208.3 | 208.45 | 208.45 | 208.45 | 207.3 | 626 |
| December 23, 2025 | 208.7 | 208.3 | 208.3 | 208.9 | 208.3 | 103 |
| December 22, 2025 | 206.8 | 206.85 | 206.85 | 206.85 | 206.15 | 269 |
| December 19, 2025 | 207 | 208 | 208 | 208.2 | 207 | 172 |
| December 18, 2025 | 206 | 207.55 | 207.55 | 207.55 | 206 | 75 |
| December 17, 2025 | 208 | 206.05 | 206.05 | 208 | 206.05 | 75 |
| December 16, 2025 | 207.8 | 208 | 208 | 208.35 | 207.6 | 123 |
| December 15, 2025 | 211.3 | 210.55 | 210.55 | 211.65 | 210.55 | 264 |
| December 12, 2025 | 209.85 | 208.45 | 208.45 | 209.85 | 208.45 | 98 |
| December 11, 2025 | 207.25 | 209.15 | 209.15 | 209.35 | 207.25 | 98 |
| December 10, 2025 | 208.45 | 209.35 | 209.35 | 209.35 | 208.45 | 120 |
| December 09, 2025 | 209.7 | 209.25 | 209.25 | 209.9 | 209.25 | 186 |
| December 08, 2025 | 209.8 | 208.55 | 208.55 | 209.8 | 208.55 | 13 |
| December 05, 2025 | 208.7 | 209.05 | 209.05 | 209.1 | 208.6 | 163 |
| December 04, 2025 | 210 | 208.65 | 208.65 | 210.35 | 208.65 | 56 |
| December 03, 2025 | 205.65 | 205.95 | 205.95 | 206.1 | 205.55 | 41 |
| December 02, 2025 | 206.55 | 206.65 | 206.65 | 207.1 | 206.55 | 120 |
| December 01, 2025 | 206.5 | 206.8 | 206.8 | 207 | 205.85 | 143 |
| November 28, 2025 | 208.45 | 207.85 | 207.85 | 208.8 | 207.85 | 348 |
| November 27, 2025 | 207.9 | 208.25 | 208.25 | 208.25 | 207.7 | 71 |
| November 26, 2025 | 207.8 | 208 | 208 | 208.35 | 207.05 | 71 |
| November 25, 2025 | 204.1 | 205.8 | 205.8 | 205.8 | 204.1 | 31 |
| November 24, 2025 | 205.4 | 205.6 | 205.6 | 205.95 | 204.2 | 57 |