162.28
-0.08(-0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 162.98 | 162.28 | 162.28 | 163.24 | 161.42 | 223 |
| February 19, 2026 | 163.64 | 162.36 | 162.36 | 164 | 161.8 | 1,175 |
| February 18, 2026 | 163.36 | 163.16 | 163.16 | 163.6 | 163 | 714 |
| February 17, 2026 | 161.52 | 163.3 | 163.3 | 163.3 | 161.52 | 2,670 |
| February 16, 2026 | 160.64 | 160.9 | 160.9 | 160.94 | 160.28 | 805 |
| February 13, 2026 | 160.1 | 161.14 | 161.14 | 161.2 | 159.52 | 746 |
| February 12, 2026 | 160.5 | 159.9 | 159.9 | 160.88 | 159.8 | 805 |
| February 11, 2026 | 157.88 | 159.26 | 159.26 | 159.26 | 157.8 | 426 |
| February 10, 2026 | 157.24 | 158.32 | 158.32 | 158.6 | 157.24 | 378 |
| February 09, 2026 | 157.88 | 157.06 | 157.06 | 158.18 | 156.9 | 712 |
| February 06, 2026 | 156.04 | 157.1 | 157.1 | 157.1 | 155.44 | 1,122 |
| February 05, 2026 | 156.42 | 156.62 | 156.62 | 156.62 | 155.52 | 707 |
| February 04, 2026 | 154.66 | 157.08 | 157.08 | 157.8 | 154.56 | 1,039 |
| February 03, 2026 | 158.48 | 157.82 | 157.82 | 158.72 | 157.36 | 1,932 |
| February 02, 2026 | 156.08 | 158.36 | 158.36 | 158.36 | 156.04 | 3,347 |
| January 30, 2026 | 154.96 | 156.4 | 156.4 | 156.48 | 154.96 | 463 |
| January 29, 2026 | 154.46 | 155.04 | 155.04 | 155.42 | 154.2 | 618 |
| January 28, 2026 | 157.3 | 155.06 | 155.06 | 157.3 | 155.06 | 841 |
| January 27, 2026 | 158.7 | 159.02 | 159.02 | 159.52 | 158.46 | 1,908 |
| January 26, 2026 | 157.22 | 158.48 | 158.48 | 158.48 | 157.22 | 391 |
| January 23, 2026 | 157.96 | 157.82 | 157.82 | 158.3 | 157.26 | 493 |
| January 22, 2026 | 156.28 | 157.38 | 157.38 | 157.5 | 156.12 | 2,067 |
| January 21, 2026 | 155.04 | 154.78 | 154.78 | 155.34 | 154.1 | 2,770 |
| January 20, 2026 | 155 | 155.72 | 155.72 | 155.72 | 153.82 | 1,748 |
| January 19, 2026 | 157.06 | 156.26 | 156.26 | 157.78 | 156.1 | 839 |
| January 16, 2026 | 158.22 | 158.54 | 158.54 | 158.76 | 157.4 | 2,726 |
| January 15, 2026 | 158.82 | 157.28 | 157.28 | 159.12 | 156.92 | 1,604 |
| January 14, 2026 | 157.44 | 158.84 | 158.84 | 159.22 | 157.44 | 876 |
| January 13, 2026 | 157.74 | 156.98 | 156.98 | 157.74 | 156 | 515 |
| January 12, 2026 | 157.32 | 157.66 | 157.66 | 158.14 | 156.96 | 712 |
| January 09, 2026 | 156.4 | 157.7 | 157.78 | 158.46 | 156.4 | 1,637 |
| January 08, 2026 | 156.38 | 156.78 | 156.78 | 157 | 156.18 | 606 |
| January 07, 2026 | 155.94 | 156.58 | 156.58 | 156.58 | 155.58 | 4,921 |
| January 06, 2026 | 151.96 | 154.92 | 154.92 | 155.72 | 151.96 | 5,538 |
| January 05, 2026 | 150.4 | 150.74 | 150.74 | 151.12 | 149.8 | 13,931 |
| January 02, 2026 | 151.46 | 150.72 | 150.72 | 153.08 | 150.7 | 8,686 |
| December 30, 2025 | 150.96 | 151.56 | 151.56 | 151.56 | 150.9 | 318 |
| December 29, 2025 | 151.54 | 151.24 | 151.24 | 151.72 | 151.08 | 807 |
| December 23, 2025 | 150.26 | 151.36 | 151.36 | 152 | 150.26 | 823 |
| December 22, 2025 | 149.12 | 149.34 | 149.34 | 149.42 | 148.64 | 1,040 |
| December 19, 2025 | 148.42 | 149.6 | 149.6 | 149.6 | 148.4 | 340 |
| December 18, 2025 | 147.14 | 148.32 | 148.32 | 148.32 | 147.14 | 288 |
| December 17, 2025 | 147.32 | 147.94 | 147.94 | 147.94 | 147.32 | 1,324 |
| December 16, 2025 | 149.28 | 147.72 | 147.72 | 149.28 | 147.68 | 637 |
| December 15, 2025 | 147.32 | 148.9 | 148.9 | 149.06 | 147 | 546 |
| December 12, 2025 | 148.64 | 148.18 | 148.18 | 148.9 | 148.18 | 494 |
| December 11, 2025 | 148.34 | 149.26 | 149.26 | 149.52 | 148.34 | 186 |
| December 10, 2025 | 147.74 | 148.8 | 148.8 | 149.38 | 147.5 | 2,421 |
| December 09, 2025 | 149.32 | 148.1 | 148.1 | 149.36 | 147.98 | 667 |
| December 08, 2025 | 149.4 | 149.1 | 149.1 | 149.66 | 148.62 | 557 |
| December 05, 2025 | 149.62 | 149.24 | 149.24 | 150.54 | 149 | 345 |
| December 04, 2025 | 149.44 | 148.9 | 148.9 | 149.58 | 148.84 | 366 |
| December 03, 2025 | 150.38 | 149.82 | 149.82 | 150.54 | 149.44 | 795 |
| December 02, 2025 | 148.9 | 149.6 | 149.6 | 149.8 | 148.66 | 3,367 |
| December 01, 2025 | 149.04 | 149 | 149 | 149.88 | 148.96 | 16,055 |
| November 28, 2025 | 149.72 | 149.54 | 149.54 | 150.02 | 149.18 | 1,536 |
| November 27, 2025 | 149.82 | 149.68 | 149.68 | 149.94 | 149.48 | 16 |
| November 26, 2025 | 149.82 | 150.44 | 150.44 | 150.58 | 149.76 | 1,628 |
| November 25, 2025 | 147.76 | 149.16 | 149.16 | 149.16 | 147.76 | 1,170 |
| November 24, 2025 | 148.72 | 147.62 | 147.62 | 148.84 | 146.7 | 15,216 |