212.00
+2.05(+0.98%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 210.75 | 212 | 212 | 212 | 210.75 | 24 |
| February 19, 2026 | 210.85 | 209.95 | 209.95 | 210.85 | 209.75 | 63 |
| February 18, 2026 | 208.45 | 211.25 | 211.25 | 211.25 | 208.45 | 67 |
| February 17, 2026 | 207.2 | 208.4 | 208.4 | 208.4 | 206.1 | 265 |
| February 16, 2026 | 207.85 | 207.75 | 207.75 | 207.9 | 207.55 | 90 |
| February 13, 2026 | 205.95 | 207.2 | 207.2 | 207.2 | 205.95 | 77 |
| February 12, 2026 | 208.65 | 205.8 | 205.8 | 208.65 | 205.8 | 143 |
| February 11, 2026 | 206.55 | 207.05 | 207.05 | 207.8 | 206.55 | 143 |
| February 10, 2026 | 206.75 | 206.9 | 206.9 | 207.1 | 206.5 | 125 |
| February 09, 2026 | 206 | 206.6 | 206.6 | 206.6 | 205.3 | 37 |
| February 06, 2026 | 201.45 | 204.4 | 204.4 | 204.4 | 201.4 | 24 |
| February 05, 2026 | 203.55 | 202.15 | 202.15 | 204.2 | 201.9 | 42 |
| February 04, 2026 | 204.35 | 203.55 | 203.55 | 205.45 | 203.55 | 434 |
| February 03, 2026 | 208.95 | 205.45 | 205.45 | 208.95 | 205.25 | 290 |
| February 02, 2026 | 203.7 | 207.95 | 207.95 | 207.95 | 203.55 | 1,553 |
| January 30, 2026 | 204.15 | 205.15 | 205.15 | 205.7 | 204.15 | 130 |
| January 29, 2026 | 206 | 205.7 | 205.7 | 206.3 | 205.7 | 18 |
| January 28, 2026 | 209.25 | 205.6 | 205.6 | 209.25 | 205.6 | 575 |
| January 27, 2026 | 208.2 | 208.1 | 208.1 | 208.2 | 207.9 | 42 |
| January 26, 2026 | 206.55 | 207.4 | 207.4 | 207.6 | 206.55 | 25 |
| January 23, 2026 | 206.95 | 207.6 | 207.6 | 207.6 | 206.8 | 254 |
| January 22, 2026 | 207.35 | 206.85 | 206.85 | 207.8 | 206.85 | 13 |
| January 21, 2026 | 204.75 | 205.1 | 205.1 | 205.1 | 203.8 | 231 |
| January 20, 2026 | 205.35 | 205.5 | 205.5 | 205.5 | 203.25 | 324 |
| January 19, 2026 | 206.75 | 206.6 | 206.6 | 207.75 | 206.3 | 461 |
| January 16, 2026 | 210.3 | 210.15 | 210.15 | 210.3 | 209.8 | 209 |
| January 15, 2026 | 210.4 | 210.05 | 210.05 | 210.4 | 209.6 | 236 |
| January 14, 2026 | 209.6 | 208.4 | 208.4 | 210.15 | 208.4 | 41 |
| January 13, 2026 | 209.65 | 210.15 | 210.15 | 210.15 | 209.2 | 15 |
| January 12, 2026 | 208.4 | 209.3 | 209.3 | 209.4 | 208.4 | 376 |
| January 09, 2026 | 206.65 | 208.8 | 208.8 | 208.8 | 206.65 | 33 |
| January 08, 2026 | 206.3 | 205.85 | 205.85 | 206.3 | 205.85 | 7 |
| January 07, 2026 | 207.2 | 207.1 | 207.1 | 207.2 | 206.65 | 105 |
| January 06, 2026 | 204.65 | 206.3 | 206.3 | 206.3 | 204.65 | 62 |
| January 05, 2026 | 201.45 | 204.25 | 204.25 | 204.25 | 201.45 | 88 |
| January 02, 2026 | 200.15 | 200.9 | 200.9 | 201 | 199.96 | 287 |
| December 30, 2025 | 198.16 | 199.18 | 199.18 | 199.18 | 198.16 | 37 |
| December 29, 2025 | 198.3 | 198.02 | 198.02 | 198.44 | 197.76 | 37 |
| December 23, 2025 | 198.54 | 198.3 | 198.3 | 198.62 | 197.3 | 52 |
| December 22, 2025 | 197.4 | 197.58 | 197.58 | 197.74 | 197.38 | 60 |
| December 19, 2025 | 196.86 | 198.3 | 198.3 | 198.3 | 196.66 | 16 |
| December 18, 2025 | 194.62 | 197.1 | 197.1 | 197.1 | 194.62 | 31 |
| December 17, 2025 | 195.74 | 194.56 | 194.56 | 196.26 | 194.56 | 41 |
| December 16, 2025 | 195.86 | 195.66 | 195.66 | 195.88 | 195.32 | 10 |
| December 15, 2025 | 196.18 | 197.12 | 197.12 | 197.12 | 196.18 | 94 |
| December 12, 2025 | 197.7 | 195.56 | 195.56 | 197.74 | 195.56 | 475 |
| December 11, 2025 | 195.84 | 196.68 | 196.68 | 197 | 195.84 | 2 |
| December 10, 2025 | 195.54 | 196.06 | 196.06 | 196.36 | 195.54 | 113 |
| December 09, 2025 | 197.24 | 196.5 | 196.5 | 197.24 | 196.48 | 1 |
| December 08, 2025 | 199.78 | 199.14 | 196.8 | 199.78 | 199.14 | 23 |
| December 05, 2025 | 199.28 | 199.22 | 196.88 | 200.05 | 199.22 | 326 |
| December 04, 2025 | 198.42 | 198.84 | 198.84 | 199.12 | 198.42 | 2,994 |
| December 03, 2025 | 197.22 | 198.26 | 198.26 | 198.26 | 197.22 | 8 |
| December 02, 2025 | 196.62 | 196.84 | 196.84 | 197.38 | 196.62 | 639 |
| December 01, 2025 | 196.88 | 197.54 | 197.54 | 197.54 | 196.16 | 201 |
| November 28, 2025 | 197.08 | 198.02 | 198.02 | 198.02 | 197.08 | 380 |
| November 27, 2025 | 196.7 | 197.04 | 197.04 | 197.14 | 196.7 | 109 |
| November 26, 2025 | 195.26 | 196.88 | 196.88 | 196.88 | 195.04 | 473 |
| November 25, 2025 | 192.92 | 194.12 | 194.12 | 194.12 | 192.92 | 9 |
| November 24, 2025 | 194.22 | 192.56 | 192.56 | 194.22 | 192.32 | 29 |