304.45
+2.7(+0.89%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 302.65 | 304.45 | 304.45 | 305.25 | 302.1 | 51,474 |
| February 19, 2026 | 303 | 301.75 | 301.75 | 303.2 | 300.85 | 56,349 |
| February 18, 2026 | 301 | 303.25 | 303.25 | 303.6 | 300.95 | 44,333 |
| February 17, 2026 | 298.35 | 299.9 | 299.9 | 299.9 | 297.6 | 42,176 |
| February 16, 2026 | 298.7 | 298.2 | 298.2 | 299.3 | 298.1 | 54,942 |
| February 13, 2026 | 298 | 297.85 | 297.85 | 298.45 | 296.4 | 48,073 |
| February 12, 2026 | 301.55 | 298.2 | 298.2 | 301.75 | 297.55 | 48,539 |
| February 11, 2026 | 299.65 | 299.7 | 299.7 | 300.5 | 298.15 | 62,363 |
| February 10, 2026 | 299.4 | 299.35 | 299.35 | 300 | 299.05 | 56,924 |
| February 09, 2026 | 298.5 | 299.6 | 299.6 | 299.6 | 297.3 | 42,907 |
| February 06, 2026 | 294.1 | 297.5 | 297.5 | 297.65 | 293.45 | 43,813 |
| February 05, 2026 | 297.4 | 294.9 | 294.9 | 298.1 | 293.7 | 62,886 |
| February 04, 2026 | 297.25 | 297.95 | 297.95 | 299.95 | 297 | 49,691 |
| February 03, 2026 | 299.5 | 297.85 | 297.85 | 300.2 | 296.55 | 63,677 |
| February 02, 2026 | 292.8 | 297.75 | 297.75 | 297.85 | 292.8 | 61,555 |
| January 30, 2026 | 293.15 | 294.95 | 294.95 | 295.1 | 293 | 43,409 |
| January 29, 2026 | 294.15 | 292.7 | 292.7 | 295.7 | 292.35 | 43,571 |
| January 28, 2026 | 295.75 | 293.2 | 293.2 | 295.8 | 293.05 | 47,709 |
| January 27, 2026 | 294.6 | 295.45 | 295.45 | 295.9 | 294.1 | 51,897 |
| January 26, 2026 | 293.5 | 293.75 | 293.75 | 294.55 | 292.6 | 51,979 |
| January 23, 2026 | 293.05 | 293.3 | 293.3 | 293.65 | 292.4 | 44,296 |
| January 22, 2026 | 293.85 | 293.5 | 293.5 | 294.6 | 292.9 | 70,125 |
| January 21, 2026 | 290 | 290.25 | 290.25 | 291.15 | 288.15 | 63,858 |
| January 20, 2026 | 290.5 | 290.55 | 290.55 | 290.8 | 288.35 | 61,547 |
| January 19, 2026 | 292.4 | 292.6 | 292.6 | 294 | 291.95 | 55,795 |
| January 16, 2026 | 296.1 | 296.65 | 296.65 | 296.65 | 295.25 | 96,719 |
| January 15, 2026 | 295.75 | 296.1 | 296.1 | 296.55 | 295.45 | 35,499 |
| January 14, 2026 | 294.75 | 294.4 | 294.4 | 295.25 | 294.25 | 35,258 |
| January 13, 2026 | 294.75 | 294.2 | 294.3 | 294.85 | 293.5 | 49,438 |
| January 12, 2026 | 293.4 | 295 | 295 | 295 | 292.8 | 66,693 |
| January 09, 2026 | 291.8 | 293.75 | 293.75 | 293.9 | 291.8 | 46,329 |
| January 08, 2026 | 290.95 | 290.9 | 290.9 | 291.35 | 290.05 | 33,635 |
| January 07, 2026 | 291.95 | 291.6 | 291.6 | 291.95 | 290.95 | 48,774 |
| January 06, 2026 | 290.9 | 291.7 | 291.85 | 292.05 | 289.95 | 83,504 |
| January 05, 2026 | 288.35 | 290.5 | 290.5 | 290.5 | 287.75 | 70,828 |
| January 02, 2026 | 285.7 | 287.35 | 287.35 | 288.05 | 285.7 | 99,156 |
| December 30, 2025 | 283.95 | 285.5 | 285.5 | 285.5 | 283.9 | 29,250 |
| December 29, 2025 | 283.65 | 283.85 | 283.85 | 284.35 | 283.1 | 41,333 |
| December 23, 2025 | 283.15 | 283.65 | 283.65 | 283.9 | 282.9 | 53,399 |
| December 22, 2025 | 282.8 | 282.95 | 282.95 | 283.15 | 281.85 | 49,695 |
| December 19, 2025 | 281.8 | 283.05 | 283.05 | 283.35 | 281.55 | 31,190 |
| December 18, 2025 | 279.2 | 281.15 | 281.15 | 281.95 | 279.05 | 25,820 |
| December 17, 2025 | 279.95 | 278.75 | 278.75 | 280.65 | 278.75 | 42,725 |
| December 16, 2025 | 280.1 | 280.25 | 280.25 | 281.15 | 278.6 | 31,018 |
| December 15, 2025 | 279.5 | 280.5 | 280.5 | 280.9 | 279.4 | 41,801 |
| December 12, 2025 | 280.7 | 278.55 | 278.55 | 281.6 | 278.4 | 34,035 |
| December 11, 2025 | 277.85 | 280.75 | 280.75 | 280.75 | 277.5 | 31,876 |
| December 10, 2025 | 277.65 | 278.45 | 278.95 | 278.45 | 277.2 | 30,507 |
| December 09, 2025 | 279.15 | 277.95 | 277.95 | 279.45 | 277.95 | 69,086 |
| December 08, 2025 | 278.3 | 278.2 | 278.2 | 278.95 | 278.05 | 36,892 |
| December 05, 2025 | 279.05 | 278.8 | 278.8 | 279.9 | 278.65 | 35,293 |
| December 04, 2025 | 278.15 | 278.8 | 278.8 | 279.1 | 277.6 | 19,830 |
| December 03, 2025 | 277.85 | 277.6 | 277.6 | 278.4 | 276.75 | 34,154 |
| December 02, 2025 | 276.7 | 277.2 | 277.2 | 278.15 | 276.55 | 33,005 |
| December 01, 2025 | 276.2 | 276.8 | 276.8 | 277.15 | 275.7 | 42,820 |
| November 28, 2025 | 277.25 | 277.5 | 277.5 | 277.7 | 276.3 | 25,145 |
| November 27, 2025 | 276 | 276.7 | 276.7 | 276.9 | 275.7 | 24,921 |
| November 26, 2025 | 274.4 | 276.4 | 276.4 | 276.4 | 273.5 | 40,071 |
| November 25, 2025 | 271.35 | 273.35 | 273.35 | 273.4 | 270.25 | 36,054 |
| November 24, 2025 | 271.75 | 270.85 | 270.85 | 272.35 | 269.9 | 43,788 |