556.20
-11.3(-1.99%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 570.2 | 556.2 | 556.2 | 571.7 | 556.2 | 596 |
| February 19, 2026 | 554.5 | 567.5 | 567.5 | 568.9 | 552.2 | 710 |
| February 18, 2026 | 548.6 | 553.5 | 553.5 | 557 | 548.6 | 446 |
| February 17, 2026 | 552.4 | 550.1 | 550.1 | 553.2 | 547.2 | 524 |
| February 16, 2026 | 551.7 | 547.3 | 547.3 | 553 | 547 | 440 |
| February 13, 2026 | 531.6 | 549.6 | 549.6 | 552.8 | 531.6 | 388 |
| February 12, 2026 | 527.8 | 539.8 | 539.8 | 540.6 | 527.8 | 609 |
| February 11, 2026 | 528.5 | 532.7 | 532.7 | 533.1 | 526.8 | 378 |
| February 10, 2026 | 537.2 | 529.5 | 529.5 | 537.2 | 527 | 412 |
| February 09, 2026 | 525.4 | 530.8 | 530.8 | 530.8 | 521.7 | 694 |
| February 06, 2026 | 515.4 | 519.8 | 519.8 | 524.3 | 514.1 | 362 |
| February 05, 2026 | 510 | 517.2 | 517.2 | 517.2 | 505 | 609 |
| February 04, 2026 | 533.5 | 511.2 | 511.2 | 533.5 | 510.7 | 1,850 |
| February 03, 2026 | 538 | 535.1 | 535.1 | 544.9 | 534.1 | 1,491 |
| February 02, 2026 | 531 | 541 | 541 | 542.2 | 519.9 | 1,347 |
| January 30, 2026 | 516.2 | 528.9 | 528.9 | 531.2 | 516.1 | 976 |
| January 29, 2026 | 499.2 | 529.5 | 529.5 | 539 | 497.85 | 2,073 |
| January 28, 2026 | 495 | 498.4 | 498.4 | 498.4 | 488.5 | 792 |
| January 27, 2026 | 489.4 | 491.95 | 491.95 | 492.2 | 477 | 1,652 |
| January 26, 2026 | 499.25 | 488.2 | 488.2 | 500.2 | 484.8 | 1,346 |
| January 23, 2026 | 505.7 | 503.3 | 503.3 | 507.8 | 501.7 | 693 |
| January 22, 2026 | 502.2 | 502.3 | 502.3 | 503.5 | 497.3 | 620 |
| January 21, 2026 | 490.45 | 501.6 | 501.6 | 501.6 | 490.1 | 1,327 |
| January 20, 2026 | 491.5 | 492.9 | 492.9 | 499 | 485.5 | 1,940 |
| January 19, 2026 | 495.4 | 499.5 | 499.5 | 500 | 495.35 | 738 |
| January 16, 2026 | 498.5 | 499.8 | 499.8 | 501.1 | 495.75 | 1,691 |
| January 15, 2026 | 494.9 | 490.75 | 490.75 | 495.6 | 486.1 | 1,260 |
| January 14, 2026 | 480.05 | 488.9 | 488.9 | 488.9 | 478.95 | 747 |
| January 13, 2026 | 473 | 480.35 | 480.35 | 483.45 | 471.65 | 727 |
| January 12, 2026 | 471.55 | 467.95 | 467.95 | 474.3 | 464.05 | 2,098 |
| January 09, 2026 | 450.45 | 469 | 469 | 469 | 450 | 1,616 |
| January 08, 2026 | 453.8 | 443.8 | 443.8 | 465.2 | 443.8 | 2,787 |
| January 07, 2026 | 448.25 | 451.65 | 451.65 | 453.3 | 446 | 1,210 |
| January 06, 2026 | 434.15 | 449.15 | 449.15 | 460 | 433.55 | 977 |
| January 05, 2026 | 428.2 | 435 | 435 | 441.4 | 428 | 678 |
| January 02, 2026 | 411.9 | 419 | 419 | 420 | 406.9 | 401 |
| December 30, 2025 | 417.5 | 414.7 | 414.7 | 417.5 | 413.5 | 145 |
| December 29, 2025 | 409.85 | 415 | 415 | 415.15 | 409.85 | 709 |
| December 23, 2025 | 411.9 | 409.8 | 409.8 | 412 | 409.05 | 73 |
| December 22, 2025 | 405.15 | 410.9 | 410.9 | 410.9 | 400.2 | 489 |
| December 19, 2025 | 400 | 401.8 | 401.8 | 402.6 | 397.45 | 145 |
| December 18, 2025 | 400 | 400.6 | 400.6 | 408.35 | 400 | 558 |
| December 17, 2025 | 399.55 | 404.3 | 404.3 | 405.05 | 399.55 | 220 |
| December 16, 2025 | 407.7 | 404.8 | 404.8 | 407.7 | 404.2 | 204 |
| December 15, 2025 | 410.15 | 410.95 | 410.95 | 410.95 | 406 | 162 |
| December 12, 2025 | 406.55 | 407.7 | 407.7 | 407.7 | 403 | 226 |
| December 11, 2025 | 400.45 | 407 | 407 | 407 | 398.85 | 318 |
| December 10, 2025 | 400.65 | 399.5 | 399.5 | 401.45 | 392.7 | 120 |
| December 09, 2025 | 400.55 | 405.45 | 405.45 | 405.6 | 398.9 | 296 |
| December 08, 2025 | 388.95 | 398.85 | 398.85 | 398.85 | 387.9 | 1,113 |
| December 05, 2025 | 384.35 | 386.9 | 386.9 | 386.9 | 383.65 | 388 |
| December 04, 2025 | 383.4 | 383.3 | 383.3 | 384.75 | 381.65 | 752 |
| December 03, 2025 | 381.2 | 377.4 | 377.4 | 381.45 | 377.4 | 522 |
| December 02, 2025 | 379.9 | 381.3 | 381.3 | 381.3 | 377 | 396 |
| December 01, 2025 | 393.25 | 382.2 | 382.2 | 393.25 | 381.85 | 457 |
| November 28, 2025 | 390.35 | 391.4 | 391.4 | 394.9 | 390.35 | 338 |
| November 27, 2025 | 393 | 390 | 390 | 393 | 390 | 133 |
| November 26, 2025 | 389.65 | 392.05 | 392.05 | 392.05 | 388 | 94 |
| November 25, 2025 | 390.55 | 389.9 | 389.9 | 399.35 | 387.7 | 296 |
| November 24, 2025 | 404.05 | 394.8 | 394.8 | 404.05 | 394.6 | 600 |