286.85
+2.5(+0.88%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 285.4 | 286.85 | 286.85 | 287.15 | 285.4 | 211 |
| February 19, 2026 | 285.3 | 284.35 | 284.35 | 285.4 | 283.9 | 228 |
| February 18, 2026 | 283.8 | 284.8 | 284.8 | 285.3 | 283.8 | 34 |
| February 17, 2026 | 282.1 | 283.3 | 283.3 | 283.3 | 282.1 | 110 |
| February 16, 2026 | 280.95 | 281.2 | 281.2 | 281.85 | 280.95 | 162 |
| February 13, 2026 | 279.35 | 279.85 | 279.85 | 280.2 | 279.1 | 392 |
| February 12, 2026 | 281.55 | 280 | 280 | 281.55 | 280 | 655 |
| February 11, 2026 | 281.1 | 280.45 | 280.45 | 281.2 | 280 | 53 |
| February 10, 2026 | 280.6 | 280.8 | 280.8 | 281.25 | 280.6 | 79 |
| February 09, 2026 | 280.85 | 280.6 | 280.6 | 280.85 | 279.65 | 132 |
| February 06, 2026 | 278.15 | 279.95 | 279.95 | 280.1 | 278 | 50 |
| February 05, 2026 | 281.05 | 280 | 280 | 281.05 | 278.7 | 41 |
| February 04, 2026 | 278.9 | 281.75 | 281.75 | 282.8 | 278.9 | 274 |
| February 03, 2026 | 281.7 | 279.65 | 279.65 | 282.15 | 278.15 | 1,108 |
| February 02, 2026 | 276.75 | 280.6 | 280.6 | 280.6 | 276.75 | 313 |
| January 30, 2026 | 275.65 | 277.35 | 277.35 | 277.35 | 275.65 | 627 |
| January 29, 2026 | 275.75 | 275.25 | 275.25 | 276.4 | 275.25 | 414 |
| January 28, 2026 | 276.35 | 275.8 | 275.8 | 276.35 | 275 | 896 |
| January 27, 2026 | 277.25 | 277.05 | 277.05 | 277.85 | 277 | 2,897 |
| January 26, 2026 | 276.3 | 276.8 | 276.8 | 277 | 275.95 | 80 |
| January 23, 2026 | 276 | 275.9 | 275.9 | 276 | 274.7 | 630 |
| January 22, 2026 | 277 | 276.85 | 276.85 | 277 | 275.75 | 441 |
| January 21, 2026 | 274.4 | 274 | 274 | 274.65 | 272.85 | 355 |
| January 20, 2026 | 275.8 | 275.1 | 275.1 | 275.8 | 273.9 | 93 |
| January 19, 2026 | 276.9 | 277.7 | 277.7 | 277.95 | 276.9 | 328 |
| January 16, 2026 | 280.25 | 280.05 | 280.05 | 280.25 | 279.2 | 268 |
| January 15, 2026 | 280.25 | 280.5 | 280.5 | 280.7 | 280.25 | 233 |
| January 14, 2026 | 278.9 | 279.6 | 279.6 | 279.6 | 278.9 | 172 |
| January 13, 2026 | 280.05 | 278 | 278 | 280.05 | 277.4 | 487 |
| January 12, 2026 | 279.2 | 279.9 | 279.9 | 279.9 | 278.6 | 117 |
| January 09, 2026 | 278.15 | 279.85 | 279.85 | 279.85 | 278.15 | 223 |
| January 08, 2026 | 277 | 277.4 | 277.4 | 277.4 | 276.4 | 275 |
| January 07, 2026 | 278.6 | 277.85 | 277.85 | 278.7 | 277.35 | 645 |
| January 06, 2026 | 277.3 | 278.35 | 278.35 | 278.75 | 276.65 | 565 |
| January 05, 2026 | 274.65 | 276.2 | 276.2 | 276.2 | 273.85 | 923 |
| January 02, 2026 | 273.9 | 274.65 | 274.65 | 275.65 | 273.6 | 2,290 |
| December 30, 2025 | 272.55 | 273.95 | 273.95 | 273.95 | 272.55 | 101 |
| December 29, 2025 | 272.45 | 272.65 | 272.65 | 273 | 272.1 | 362 |
| December 23, 2025 | 271.75 | 272 | 271.8 | 272.5 | 271.75 | 274 |
| December 22, 2025 | 271.8 | 271.5 | 271.5 | 271.8 | 270.95 | 49 |
| December 19, 2025 | 272 | 272.35 | 272.35 | 272.35 | 271.3 | 172 |
| December 18, 2025 | 270.45 | 272.4 | 272.4 | 272.45 | 270.45 | 214 |
| December 17, 2025 | 270 | 270.5 | 270.5 | 270.85 | 270 | 28 |
| December 16, 2025 | 270.25 | 269.85 | 269.85 | 270.5 | 269.45 | 59 |
| December 15, 2025 | 268.35 | 270.05 | 270.05 | 270.1 | 268.35 | 456 |
| December 12, 2025 | 269.05 | 267.3 | 267.3 | 269.8 | 267.3 | 416 |
| December 11, 2025 | 267.05 | 268.7 | 268.7 | 269.05 | 267.05 | 209 |
| December 10, 2025 | 266.8 | 267.6 | 267.6 | 267.6 | 266.8 | 529 |
| December 09, 2025 | 268.5 | 267.65 | 267.65 | 268.5 | 267.6 | 66 |
| December 08, 2025 | 267.85 | 267.15 | 267.15 | 267.95 | 267.1 | 292 |
| December 05, 2025 | 268.35 | 268.2 | 268.2 | 269 | 268.2 | 141 |
| December 04, 2025 | 267.05 | 267.8 | 267.8 | 267.9 | 267.05 | 109 |
| December 03, 2025 | 267.45 | 266.8 | 266.8 | 268 | 266.8 | 237 |
| December 02, 2025 | 266.95 | 267.1 | 267.1 | 268.15 | 266.9 | 57 |
| December 01, 2025 | 266.6 | 266.8 | 266.8 | 267 | 265.95 | 713 |
| November 28, 2025 | 268 | 267.8 | 267.8 | 268 | 267.5 | 386 |
| November 27, 2025 | 266.85 | 267.5 | 267.5 | 267.75 | 266.85 | 1,405 |
| November 26, 2025 | 265.8 | 267.1 | 267.1 | 267.1 | 265.05 | 1,185 |
| November 25, 2025 | 262.75 | 265.05 | 265.05 | 265.05 | 262.2 | 765 |
| November 24, 2025 | 262.6 | 262.15 | 262.15 | 263.15 | 262.1 | 882 |