401.05
+6.25(+1.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 396.8 | 401.05 | 401.05 | 401.05 | 394.7 | 537 |
| February 19, 2026 | 392.2 | 394.8 | 394.8 | 394.8 | 390.15 | 402 |
| February 18, 2026 | 391.05 | 394.65 | 394.65 | 395 | 389.4 | 465 |
| February 17, 2026 | 388.8 | 390.55 | 390.55 | 392.3 | 386.65 | 1,055 |
| February 16, 2026 | 375.4 | 385.15 | 385.15 | 386.25 | 375.4 | 1,203 |
| February 13, 2026 | 370 | 372.3 | 372.3 | 377.65 | 365.7 | 2,667 |
| February 12, 2026 | 394.05 | 392.15 | 392.15 | 394.05 | 386.35 | 724 |
| February 11, 2026 | 390.5 | 392 | 392 | 394.3 | 389.95 | 743 |
| February 10, 2026 | 391.85 | 393.5 | 393.5 | 393.5 | 390.2 | 770 |
| February 09, 2026 | 393.95 | 388.1 | 388.1 | 393.95 | 388.1 | 100 |
| February 06, 2026 | 394.75 | 394.15 | 394.15 | 394.75 | 389.8 | 376 |
| February 05, 2026 | 399.5 | 394.2 | 394.2 | 400 | 387.95 | 968 |
| February 04, 2026 | 389.6 | 399.4 | 399.4 | 401.5 | 389.6 | 886 |
| February 03, 2026 | 387.2 | 386.5 | 386.5 | 387.2 | 382.9 | 294 |
| February 02, 2026 | 389 | 388.75 | 388.75 | 391.55 | 388.75 | 472 |
| January 30, 2026 | 386.45 | 387.1 | 387.1 | 389.05 | 386.15 | 78 |
| January 29, 2026 | 380.2 | 388 | 388 | 388 | 380.2 | 727 |
| January 28, 2026 | 376.1 | 380.2 | 380.2 | 380.95 | 375.3 | 945 |
| January 27, 2026 | 382.3 | 380 | 380 | 383.05 | 379.6 | 69 |
| January 26, 2026 | 384 | 384.95 | 384.95 | 386.5 | 382.6 | 371 |
| January 23, 2026 | 390.45 | 386.35 | 386.35 | 391 | 384.55 | 341 |
| January 22, 2026 | 387.45 | 387.65 | 387.65 | 392.15 | 385.7 | 706 |
| January 21, 2026 | 388.8 | 385.2 | 385.2 | 388.8 | 382.2 | 511 |
| January 20, 2026 | 379.85 | 384.3 | 384.3 | 386.35 | 379.65 | 243 |
| January 19, 2026 | 379.1 | 380.7 | 380.7 | 382.3 | 379 | 554 |
| January 16, 2026 | 389.15 | 385.25 | 385.25 | 389.15 | 383.3 | 475 |
| January 15, 2026 | 394.2 | 387.05 | 387.05 | 394.2 | 387.05 | 354 |
| January 14, 2026 | 392.2 | 391.4 | 391.4 | 395.95 | 390.25 | 666 |
| January 13, 2026 | 391.75 | 391.5 | 391.5 | 391.75 | 389 | 617 |
| January 12, 2026 | 389.3 | 392.3 | 392.3 | 392.3 | 387.5 | 1,574 |
| January 09, 2026 | 375.25 | 385.9 | 385.9 | 385.9 | 375.25 | 1,575 |
| January 08, 2026 | 356.7 | 362.85 | 362.85 | 362.85 | 356.7 | 327 |
| January 07, 2026 | 365.25 | 356.15 | 356.15 | 365.25 | 356.1 | 685 |
| January 06, 2026 | 362.15 | 368.75 | 368.75 | 371.65 | 361.2 | 1,024 |
| January 05, 2026 | 364.95 | 363.35 | 363.35 | 365.65 | 359.75 | 350 |
| January 02, 2026 | 366.25 | 364.9 | 364.9 | 366.95 | 362.25 | 481 |
| December 30, 2025 | 364.15 | 366.35 | 366.35 | 366.35 | 364.15 | 59 |
| December 29, 2025 | 363.7 | 365.35 | 365.35 | 365.35 | 362.9 | 401 |
| December 23, 2025 | 365.45 | 362.65 | 362.65 | 365.9 | 360.75 | 1,672 |
| December 22, 2025 | 369.4 | 366.6 | 366.6 | 369.4 | 366.6 | 394 |
| December 19, 2025 | 373.9 | 371 | 371 | 374.1 | 369.05 | 417 |
| December 18, 2025 | 374.15 | 376 | 376 | 378.2 | 374.15 | 252 |
| December 17, 2025 | 372.95 | 375.7 | 375.7 | 375.7 | 372.15 | 1,023 |
| December 16, 2025 | 373.75 | 373.5 | 373.5 | 375.2 | 372.45 | 1,747 |
| December 15, 2025 | 372.2 | 371.85 | 371.85 | 373.65 | 371.85 | 454 |
| December 12, 2025 | 369.05 | 370.75 | 370.75 | 373.8 | 369.05 | 185 |
| December 11, 2025 | 367.45 | 372 | 372 | 374.1 | 367.45 | 312 |
| December 10, 2025 | 366 | 370.85 | 370.85 | 370.85 | 365.95 | 704 |
| December 09, 2025 | 366.8 | 368.2 | 368.2 | 368.35 | 366.45 | 370 |
| December 08, 2025 | 368.5 | 365.35 | 365.35 | 368.5 | 363 | 334 |
| December 05, 2025 | 370.05 | 372.75 | 372.75 | 373.1 | 366.7 | 250 |
| December 04, 2025 | 368.35 | 369 | 369 | 370.85 | 368.35 | 303 |
| December 03, 2025 | 370.45 | 369.25 | 369.25 | 371.25 | 365 | 180 |
| December 02, 2025 | 381.3 | 371.7 | 371.7 | 381.3 | 368.9 | 472 |
| December 01, 2025 | 374.05 | 377.85 | 377.85 | 378.95 | 374.05 | 424 |
| November 28, 2025 | 372.7 | 375.7 | 375.7 | 375.7 | 372.05 | 263 |
| November 27, 2025 | 373.25 | 372.7 | 372.7 | 374.35 | 372.1 | 315 |
| November 26, 2025 | 374.4 | 373.8 | 373.8 | 377.15 | 371.35 | 752 |
| November 25, 2025 | 367.3 | 367.2 | 367.2 | 368.35 | 364.35 | 868 |
| November 24, 2025 | 365.45 | 365.35 | 365.35 | 368.35 | 363.7 | 458 |