573.20
+42.2(+7.95%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 549.8 | 573.2 | 573.2 | 574.6 | 533.2 | 2,218 |
| February 19, 2026 | 501.6 | 535 | 535 | 535 | 501.6 | 1,084 |
| February 18, 2026 | 510.4 | 504.2 | 504.2 | 520.8 | 504.2 | 2,110 |
| February 17, 2026 | 458.4 | 454.8 | 454.8 | 458.4 | 454.8 | 846 |
| February 16, 2026 | 484 | 478.7 | 478.7 | 484 | 478.1 | 424 |
| February 13, 2026 | 485.4 | 480.4 | 480.4 | 500.6 | 455.3 | 1,655 |
| February 12, 2026 | 484 | 498.3 | 498.3 | 498.3 | 484 | 2,185 |
| February 11, 2026 | 467.4 | 469.5 | 469.5 | 475.6 | 466.4 | 1,265 |
| February 10, 2026 | 481.3 | 474.8 | 453.4 | 486.5 | 449.5 | 2,138 |
| February 09, 2026 | 472 | 484.6 | 484.6 | 493.1 | 472 | 3,559 |
| February 06, 2026 | 429 | 456.2 | 456.2 | 461.6 | 429 | 4,869 |
| February 05, 2026 | 413.9 | 420.3 | 420.3 | 420.3 | 369.5 | 5,122 |
| February 04, 2026 | 410.2 | 390.3 | 390.3 | 410.2 | 371.9 | 8,140 |
| February 03, 2026 | 380 | 362.2 | 362.2 | 384.3 | 362.2 | 2,223 |
| February 02, 2026 | 323 | 369.9 | 369.9 | 377.1 | 323 | 3,192 |
| January 30, 2026 | 331.9 | 343.5 | 345.8 | 364.1 | 331.9 | 3,850 |
| January 29, 2026 | 321.8 | 321.8 | 321.8 | 321.8 | 321.8 | 1,919 |
| January 28, 2026 | 310.5 | 318 | 318 | 318 | 310.5 | 2,393 |
| January 27, 2026 | 280.1 | 306 | 306 | 306 | 280.1 | 1,637 |
| January 26, 2026 | 282.2 | 284.8 | 284.8 | 289 | 282.2 | 1,009 |
| January 23, 2026 | 300.5 | 304 | 304 | 304 | 300.5 | 1,695 |
| January 22, 2026 | 310.2 | 320.9 | 320.9 | 322.5 | 310.2 | 3,347 |
| January 21, 2026 | 305.2 | 320 | 318.4 | 320.3 | 304.8 | 2,873 |
| January 20, 2026 | 266.6 | 297.7 | 292 | 298.1 | 261.8 | 2,879 |
| January 19, 2026 | 268 | 266.4 | 266.4 | 268.9 | 262 | 1,893 |
| January 16, 2026 | 294.1 | 284.8 | 284.8 | 294.1 | 284.8 | 610 |
| January 15, 2026 | 288.6 | 301.1 | 301.1 | 301.1 | 288.6 | 2,591 |
| January 14, 2026 | 310.2 | 289.7 | 312 | 310.3 | 289.7 | 1,080 |
| January 13, 2026 | 285.5 | 311.4 | 311.4 | 311.4 | 285.5 | 769 |
| January 12, 2026 | 285.8 | 289.1 | 289.1 | 296.5 | 284.9 | 2,029 |
| January 09, 2026 | 298.8 | 302.5 | 302.5 | 306.8 | 290 | 2,688 |
| January 08, 2026 | 324.2 | 299.6 | 299.6 | 324.2 | 296.4 | 2,680 |
| January 07, 2026 | 333.9 | 342 | 342 | 342 | 321 | 1,429 |
| January 06, 2026 | 301.9 | 314.5 | 314.5 | 318.4 | 289.8 | 1,984 |
| January 05, 2026 | 335.2 | 300.2 | 303.6 | 337.1 | 295.8 | 2,468 |
| January 02, 2026 | 318 | 324.1 | 324.1 | 324.1 | 318 | 344 |
| December 30, 2025 | 308 | 318.7 | 311.6 | 320.5 | 307 | 270 |
| December 29, 2025 | 330 | 310.5 | 310.5 | 330 | 310.5 | 2,334 |
| December 23, 2025 | 324.1 | 328 | 328 | 331.1 | 324.1 | 372 |
| December 22, 2025 | 317.8 | 323 | 323 | 323 | 317.8 | 1,753 |
| December 19, 2025 | 287.1 | 309.3 | 309.3 | 309.3 | 287.1 | 245 |
| December 18, 2025 | 273.4 | 284.3 | 284.3 | 291.6 | 273.4 | 964 |
| December 17, 2025 | 278.2 | 283.7 | 283.7 | 283.7 | 278.2 | 1,209 |
| December 16, 2025 | 270.3 | 265 | 265 | 280.4 | 265 | 717 |
| December 15, 2025 | 276.7 | 286.3 | 286.3 | 286.3 | 276.7 | 1,321 |
| December 12, 2025 | 313.4 | 280.3 | 281.4 | 313.6 | 279.9 | 1,381 |
| December 11, 2025 | 306.2 | 312.1 | 312.1 | 312.1 | 303 | 805 |
| December 10, 2025 | 306.8 | 311.7 | 311.7 | 314.4 | 306.8 | 987 |
| December 09, 2025 | 291.2 | 309 | 309 | 309.5 | 291.2 | 1,235 |
| December 08, 2025 | 286 | 286 | 286 | 286 | 286 | 1,065 |
| December 05, 2025 | 284.1 | 281.4 | 284 | 294.4 | 281.4 | 602 |
| December 04, 2025 | 259.7 | 275.3 | 275.3 | 277.5 | 258 | 312 |
| December 03, 2025 | 258.9 | 252.3 | 252.3 | 264.1 | 249 | 1,213 |
| December 02, 2025 | 270.9 | 257.3 | 257.3 | 275.5 | 255.8 | 1,048 |
| December 01, 2025 | 275.6 | 272.9 | 272.9 | 275.6 | 269.3 | 533 |
| November 28, 2025 | 268.3 | 274.9 | 274.9 | 274.9 | 266.8 | 322 |
| November 27, 2025 | 262.9 | 272.4 | 272.4 | 272.4 | 262.9 | 83 |
| November 26, 2025 | 254.1 | 261.1 | 261.1 | 261.1 | 254.1 | 213 |
| November 25, 2025 | 256.9 | 256.9 | 256.9 | 256.9 | 256.9 | 2,220 |
| November 24, 2025 | 226 | 251.4 | 251.4 | 251.4 | 226 | 1,421 |