415.05
+2.5(+0.61%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 412.8 | 415.05 | 415.05 | 415.05 | 412.8 | 114 |
| February 19, 2026 | 413.75 | 412.55 | 412.55 | 413.75 | 412.25 | 41 |
| February 18, 2026 | 412.15 | 414.95 | 414.95 | 415.15 | 412.15 | 282 |
| February 17, 2026 | 408.1 | 411.65 | 411.65 | 411.65 | 408.1 | 408 |
| February 16, 2026 | 409.25 | 408.3 | 408.3 | 410.15 | 408.1 | 508 |
| February 13, 2026 | 407.7 | 408.65 | 408.65 | 408.65 | 407.7 | 11 |
| February 12, 2026 | 415.15 | 408.75 | 408.75 | 415.2 | 408.75 | 75 |
| February 11, 2026 | 414.55 | 413 | 413 | 414.95 | 412.95 | 95 |
| February 10, 2026 | 413.65 | 415.1 | 415.1 | 415.1 | 413.3 | 569 |
| February 09, 2026 | 410.8 | 413.35 | 413.35 | 413.35 | 410.65 | 76 |
| February 06, 2026 | 405.1 | 409 | 409 | 409.4 | 403.95 | 551 |
| February 05, 2026 | 408.1 | 406.25 | 406.25 | 409.55 | 406.05 | 282 |
| February 04, 2026 | 408.1 | 409.35 | 409.35 | 410.35 | 407.8 | 234 |
| February 03, 2026 | 410.55 | 408.15 | 408.15 | 411.05 | 408.1 | 43 |
| February 02, 2026 | 404.4 | 409.4 | 409.4 | 409.4 | 404.4 | 268 |
| January 30, 2026 | 406.4 | 407 | 407 | 408.25 | 406.4 | 76 |
| January 29, 2026 | 409.15 | 405.65 | 405.65 | 409.35 | 405.65 | 80 |
| January 28, 2026 | 408.4 | 408.1 | 408.1 | 408.55 | 407.15 | 565 |
| January 27, 2026 | 407.6 | 407.5 | 407.5 | 407.85 | 406.85 | 1,530 |
| January 26, 2026 | 406.65 | 406.85 | 406.85 | 406.95 | 405.8 | 188 |
| January 23, 2026 | 406.75 | 406.5 | 406.5 | 406.75 | 405.75 | 106 |
| January 22, 2026 | 405.95 | 407.25 | 407.25 | 407.65 | 405.95 | 137 |
| January 21, 2026 | 398.9 | 400 | 400 | 400.1 | 396.85 | 447 |
| January 20, 2026 | 400.85 | 399.05 | 399.05 | 400.85 | 397.85 | 441 |
| January 19, 2026 | 402.6 | 403.85 | 403.85 | 404.1 | 402.3 | 267 |
| January 16, 2026 | 409.8 | 408.7 | 408.7 | 409.8 | 408.45 | 128 |
| January 15, 2026 | 407.8 | 409.7 | 409.7 | 409.7 | 407.25 | 77 |
| January 14, 2026 | 406.4 | 406.1 | 406.1 | 406.4 | 403.85 | 122 |
| January 13, 2026 | 407.5 | 404.6 | 404.6 | 407.5 | 404.6 | 1,101 |
| January 12, 2026 | 407.7 | 406.8 | 406.8 | 407.7 | 406.2 | 36 |
| January 09, 2026 | 405.9 | 407.3 | 407.3 | 407.3 | 405.3 | 11 |
| January 08, 2026 | 405.25 | 404.95 | 404.95 | 405.25 | 404 | 483 |
| January 07, 2026 | 403.35 | 406 | 406 | 406 | 403.25 | 269 |
| January 06, 2026 | 400.8 | 402.05 | 402.05 | 402.05 | 399.35 | 104 |
| January 05, 2026 | 397.2 | 400 | 400 | 400 | 396.05 | 80 |
| January 02, 2026 | 395.15 | 395.95 | 395.95 | 397.65 | 394.45 | 155 |
| December 30, 2025 | 391 | 393.4 | 393.4 | 393.65 | 391 | 84 |
| December 29, 2025 | 390.05 | 391.15 | 391.15 | 391.55 | 389.85 | 66 |
| December 23, 2025 | 389.7 | 388.9 | 388.9 | 389.7 | 388.2 | 139 |
| December 22, 2025 | 388 | 389.4 | 389.4 | 389.4 | 386.45 | 233 |
| December 19, 2025 | 386.35 | 388.3 | 388.3 | 388.3 | 386.25 | 18 |
| December 18, 2025 | 382.9 | 387.1 | 387.1 | 387.1 | 382.9 | 289 |
| December 17, 2025 | 383.9 | 383.05 | 383.05 | 384.1 | 383.05 | 22 |
| December 16, 2025 | 385 | 384.75 | 384.75 | 385.9 | 384.75 | 870 |
| December 15, 2025 | 386.3 | 385.55 | 385.55 | 387.25 | 385.55 | 228 |
| December 12, 2025 | 386.35 | 384.45 | 384.45 | 387.75 | 384.45 | 780 |
| December 11, 2025 | 382.8 | 384.75 | 384.75 | 384.85 | 382.8 | 36 |
| December 10, 2025 | 382.15 | 382.25 | 382.25 | 382.95 | 382.05 | 106 |
| December 09, 2025 | 385.35 | 384.8 | 384.8 | 385.7 | 384.3 | 153 |
| December 08, 2025 | 398.3 | 395.8 | 385.56 | 398.3 | 395.8 | 332 |
| December 05, 2025 | 396.95 | 397.1 | 397.1 | 398.1 | 396.95 | 247 |
| December 04, 2025 | 395.75 | 396.55 | 396.55 | 396.55 | 394.85 | 247 |
| December 03, 2025 | 395.75 | 393.5 | 393.5 | 396.55 | 393.5 | 236 |
| December 02, 2025 | 394.75 | 394.5 | 394.5 | 396.1 | 394.35 | 41 |
| December 01, 2025 | 396.3 | 395.75 | 395.75 | 396.3 | 393.1 | 128 |
| November 28, 2025 | 396.15 | 397.6 | 397.6 | 397.65 | 395.6 | 59 |
| November 27, 2025 | 392.75 | 395.9 | 395.9 | 395.9 | 392.75 | 76 |
| November 26, 2025 | 389.8 | 392.25 | 392.25 | 392.35 | 389.75 | 33 |
| November 25, 2025 | 386.95 | 389.1 | 389.1 | 389.1 | 385.6 | 250 |
| November 24, 2025 | 385.25 | 386.4 | 386.4 | 386.85 | 383.75 | 571 |