562.10
+3.9(+0.70%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 560.4 | 562.1 | 562.1 | 563.7 | 557.8 | 979 |
| February 19, 2026 | 559.8 | 558.2 | 558.2 | 559.8 | 558.2 | 225 |
| February 18, 2026 | 556 | 560.4 | 560.4 | 560.4 | 555.8 | 58 |
| February 17, 2026 | 553.1 | 553.9 | 553.9 | 554.4 | 550.3 | 698 |
| February 16, 2026 | 553.9 | 552.2 | 552.2 | 555.1 | 552.2 | 915 |
| February 13, 2026 | 552.1 | 553.5 | 553.5 | 554 | 549.4 | 324 |
| February 12, 2026 | 561.6 | 553.6 | 553.6 | 561.6 | 553.6 | 106 |
| February 11, 2026 | 558.8 | 558.8 | 558.8 | 563.5 | 557.2 | 269 |
| February 10, 2026 | 558 | 558.8 | 558.8 | 559.3 | 558 | 320 |
| February 09, 2026 | 556.8 | 558 | 558 | 558 | 552.6 | 482 |
| February 06, 2026 | 547.6 | 555 | 555 | 555.1 | 547.6 | 673 |
| February 05, 2026 | 554.9 | 550 | 550 | 555.1 | 547.2 | 395 |
| February 04, 2026 | 555.6 | 555.1 | 555.1 | 557.6 | 554.4 | 216 |
| February 03, 2026 | 562.4 | 556.6 | 556.6 | 563 | 556.6 | 442 |
| February 02, 2026 | 550.9 | 561 | 561 | 561 | 550.6 | 2,123 |
| January 30, 2026 | 551 | 555.8 | 555.8 | 555.8 | 551 | 359 |
| January 29, 2026 | 556.1 | 550.3 | 550.3 | 557.5 | 549 | 328 |
| January 28, 2026 | 556.4 | 555.5 | 555.5 | 556.9 | 555.2 | 615 |
| January 27, 2026 | 558.1 | 554.8 | 554.8 | 558.3 | 554.8 | 193 |
| January 26, 2026 | 554.5 | 555.6 | 555.6 | 556.4 | 553.5 | 269 |
| January 23, 2026 | 559.1 | 557.3 | 557.3 | 559.3 | 556.9 | 332 |
| January 22, 2026 | 559.7 | 558.4 | 558.4 | 560.7 | 558 | 305 |
| January 21, 2026 | 552.2 | 554.6 | 554.6 | 555.6 | 549.1 | 158 |
| January 20, 2026 | 555.5 | 554.4 | 554.4 | 555.5 | 551.2 | 265 |
| January 19, 2026 | 560.7 | 559.3 | 559.3 | 562 | 559.1 | 570 |
| January 16, 2026 | 568.8 | 567.8 | 567.8 | 568.8 | 566.1 | 320 |
| January 15, 2026 | 565.7 | 569 | 569.2 | 569.4 | 565.7 | 621 |
| January 14, 2026 | 565 | 562.3 | 562.3 | 565.6 | 561.2 | 517 |
| January 13, 2026 | 565.7 | 565.7 | 565.7 | 566.3 | 564.5 | 345 |
| January 12, 2026 | 561.7 | 565.3 | 565.3 | 565.3 | 561.6 | 373 |
| January 09, 2026 | 562 | 565.5 | 565.5 | 566.3 | 561.7 | 407 |
| January 08, 2026 | 560.5 | 560.8 | 560.8 | 561.3 | 559.8 | 224 |
| January 07, 2026 | 563 | 562.2 | 562.2 | 563 | 561.7 | 916 |
| January 06, 2026 | 558.1 | 561 | 561 | 561.1 | 558 | 151 |
| January 05, 2026 | 555.1 | 558.4 | 558.4 | 558.7 | 555.1 | 317 |
| January 02, 2026 | 553.7 | 552 | 552 | 555.3 | 550.6 | 3,199 |
| December 30, 2025 | 553.3 | 554.8 | 554.8 | 554.8 | 553.2 | 496 |
| December 29, 2025 | 552.1 | 552.8 | 552.8 | 554.3 | 552.1 | 1,333 |
| December 23, 2025 | 551.4 | 552 | 552 | 552.7 | 550.5 | 386 |
| December 22, 2025 | 550.4 | 550.7 | 550.7 | 550.8 | 549.6 | 1,455 |
| December 19, 2025 | 546.9 | 549.6 | 549.6 | 550.7 | 546.4 | 1,071 |
| December 18, 2025 | 541.3 | 547.1 | 547.1 | 547.1 | 541.3 | 312 |
| December 17, 2025 | 546.7 | 540.9 | 540.9 | 548.2 | 540.9 | 259 |
| December 16, 2025 | 544.4 | 544.6 | 544.6 | 545.8 | 543.3 | 338 |
| December 15, 2025 | 549.7 | 546.2 | 546.2 | 550.7 | 546.2 | 1,509 |
| December 12, 2025 | 553.3 | 546.4 | 546.4 | 553.8 | 546.4 | 400 |
| December 11, 2025 | 548.7 | 550.1 | 550.1 | 550.7 | 548.7 | 415 |
| December 10, 2025 | 552.1 | 552.5 | 552.5 | 552.5 | 551 | 438 |
| December 09, 2025 | 553.4 | 553.4 | 553.4 | 553.4 | 553 | 57 |
| December 08, 2025 | 554.3 | 552.1 | 552.1 | 554.3 | 552.1 | 323 |
| December 05, 2025 | 553.3 | 554 | 554 | 555.1 | 553.3 | 149 |
| December 04, 2025 | 551.4 | 551.5 | 551.6 | 551.5 | 550.5 | 357 |
| December 03, 2025 | 550.4 | 549.8 | 549.8 | 550.4 | 548.2 | 569 |
| December 02, 2025 | 549.3 | 549.9 | 549.9 | 552.2 | 549.1 | 217 |
| December 01, 2025 | 548.2 | 550 | 550 | 550 | 546.3 | 1,966 |
| November 28, 2025 | 551.9 | 551.6 | 551.6 | 552.1 | 550.8 | 424 |
| November 27, 2025 | 549.3 | 549.4 | 549.4 | 550.6 | 549.3 | 175 |
| November 26, 2025 | 548.2 | 550 | 550 | 550 | 547.1 | 996 |
| November 25, 2025 | 543 | 543.7 | 543.7 | 543.7 | 540.5 | 323 |
| November 24, 2025 | 538.9 | 542.4 | 542.4 | 542.9 | 536.6 | 316 |