417.60
+2(+0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 416 | 417.6 | 417.6 | 420.6 | 413.8 | 26,763 |
| February 19, 2026 | 412 | 415.6 | 415.6 | 415.6 | 409.2 | 21,998 |
| February 18, 2026 | 407 | 411.4 | 411.4 | 413 | 406.4 | 19,805 |
| February 17, 2026 | 402.8 | 407.8 | 407.8 | 408.6 | 402.8 | 41,602 |
| February 16, 2026 | 407 | 402.6 | 402.6 | 407.4 | 402.6 | 25,011 |
| February 13, 2026 | 395.6 | 407.2 | 407.2 | 407.6 | 394 | 30,493 |
| February 12, 2026 | 393.4 | 399.2 | 399.2 | 400.2 | 391.4 | 26,097 |
| February 11, 2026 | 389 | 391.4 | 391.4 | 392.6 | 384.4 | 15,780 |
| February 10, 2026 | 382.2 | 388.6 | 388.6 | 389 | 380 | 16,779 |
| February 09, 2026 | 379 | 381.4 | 381.4 | 381.4 | 373 | 18,444 |
| February 06, 2026 | 390.6 | 383.2 | 383.2 | 392.2 | 380.4 | 31,015 |
| February 05, 2026 | 400 | 395.2 | 395.2 | 402.4 | 383.4 | 39,348 |
| February 04, 2026 | 394.4 | 403 | 403 | 403.6 | 392.8 | 22,045 |
| February 03, 2026 | 390.4 | 394.6 | 394.6 | 394.6 | 386.6 | 19,145 |
| February 02, 2026 | 381 | 389.8 | 389.8 | 391.2 | 380.4 | 20,698 |
| January 30, 2026 | 379.8 | 382 | 382 | 382.4 | 375.2 | 27,040 |
| January 29, 2026 | 377.6 | 377 | 377 | 379.8 | 375.8 | 19,650 |
| January 28, 2026 | 377 | 378.2 | 378.2 | 379 | 376.2 | 7,685 |
| January 27, 2026 | 383.4 | 381 | 381 | 384.4 | 379 | 22,917 |
| January 26, 2026 | 381 | 381.8 | 381.8 | 383.4 | 380.2 | 14,121 |
| January 23, 2026 | 379.8 | 381.2 | 381.2 | 381.2 | 376.8 | 17,901 |
| January 22, 2026 | 375.4 | 378 | 378 | 379 | 373.6 | 10,680 |
| January 21, 2026 | 368 | 371.4 | 371.4 | 372.8 | 367.2 | 17,210 |
| January 20, 2026 | 372.8 | 368.8 | 368.8 | 373.4 | 366.2 | 22,674 |
| January 19, 2026 | 369 | 371.8 | 371.8 | 374 | 369 | 19,309 |
| January 16, 2026 | 379 | 376.8 | 376.8 | 379.6 | 375.2 | 9,910 |
| January 15, 2026 | 378.8 | 380.8 | 377.6 | 382.6 | 376.4 | 10,546 |
| January 14, 2026 | 381.4 | 378 | 378 | 381.4 | 378 | 15,473 |
| January 13, 2026 | 382 | 378.6 | 378.6 | 382.2 | 377.8 | 16,781 |
| January 12, 2026 | 380 | 380.4 | 380.4 | 380.8 | 376.8 | 14,742 |
| January 09, 2026 | 377.2 | 382.2 | 382.2 | 382.2 | 375.8 | 17,462 |
| January 08, 2026 | 370.2 | 376.2 | 376.2 | 377 | 370 | 13,562 |
| January 07, 2026 | 373.4 | 372.6 | 372.6 | 375 | 370.2 | 21,441 |
| January 06, 2026 | 369.6 | 373.6 | 373.6 | 374.8 | 367.6 | 21,092 |
| January 05, 2026 | 365.6 | 369 | 369 | 369 | 363.6 | 24,141 |
| January 02, 2026 | 362 | 364 | 365 | 365 | 360.4 | 28,790 |
| December 30, 2025 | 362.4 | 362 | 362 | 362.6 | 361.2 | 5,444 |
| December 29, 2025 | 360.2 | 362.8 | 362.8 | 362.8 | 359.2 | 16,228 |
| December 23, 2025 | 361 | 360 | 360 | 361.4 | 358.6 | 23,415 |
| December 22, 2025 | 359 | 360.4 | 360.4 | 361.2 | 356.6 | 43,393 |
| December 19, 2025 | 357.6 | 360.2 | 360.2 | 360.2 | 355.6 | 21,077 |
| December 18, 2025 | 359.6 | 358.8 | 358.8 | 362 | 358.2 | 25,103 |
| December 17, 2025 | 361 | 360.8 | 360.8 | 362.6 | 358 | 35,664 |
| December 16, 2025 | 354.6 | 360.6 | 360.6 | 360.6 | 351.6 | 20,817 |
| December 15, 2025 | 356 | 355.2 | 355.2 | 358.4 | 353.4 | 47,360 |
| December 12, 2025 | 343.2 | 353.6 | 353.6 | 353.6 | 343.2 | 54,621 |
| December 11, 2025 | 336.4 | 340.4 | 340.4 | 341.6 | 333.8 | 31,436 |
| December 10, 2025 | 336.8 | 335.8 | 335.8 | 339.2 | 333.4 | 29,076 |
| December 09, 2025 | 334 | 336 | 336 | 340.8 | 332.4 | 39,102 |
| December 08, 2025 | 341.4 | 335 | 335 | 343.6 | 335 | 27,803 |
| December 05, 2025 | 347 | 345 | 345 | 347.4 | 344.8 | 24,261 |
| December 04, 2025 | 350.8 | 347 | 347 | 351 | 346.6 | 14,453 |
| December 03, 2025 | 351.2 | 349 | 349 | 352 | 348.6 | 17,722 |
| December 02, 2025 | 350 | 350.6 | 349.1 | 351.8 | 348.2 | 13,847 |
| December 01, 2025 | 355 | 353.6 | 352.09 | 355 | 350.4 | 13,847 |
| November 28, 2025 | 351.6 | 353.8 | 352.29 | 354.6 | 351.2 | 11,484 |
| November 27, 2025 | 351 | 354 | 354 | 354 | 350.8 | 7,466 |
| November 26, 2025 | 352 | 352.6 | 352.6 | 354.2 | 351 | 14,042 |
| November 25, 2025 | 352.6 | 353.6 | 353.6 | 358.2 | 350.8 | 26,079 |
| November 24, 2025 | 358 | 355.8 | 355.8 | 359.6 | 353.4 | 14,004 |