359.55
+2.35(+0.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 359.35 | 359.55 | 359.55 | 359.55 | 357.45 | 1,280 |
| February 19, 2026 | 359.65 | 357.2 | 357.2 | 360 | 356.95 | 896 |
| February 18, 2026 | 356.3 | 359.2 | 359.2 | 359.45 | 356.3 | 383 |
| February 17, 2026 | 352.75 | 355.4 | 355.4 | 355.4 | 352.6 | 147 |
| February 16, 2026 | 353.3 | 353.25 | 353.25 | 353.5 | 353.2 | 294 |
| February 13, 2026 | 353.1 | 352.75 | 352.75 | 353.1 | 350 | 299 |
| February 12, 2026 | 360.55 | 355.2 | 355.2 | 360.65 | 355.2 | 168 |
| February 11, 2026 | 362.65 | 360.7 | 360.7 | 363.55 | 359.75 | 755 |
| February 10, 2026 | 363.7 | 363.1 | 363.1 | 364.2 | 362.7 | 149 |
| February 09, 2026 | 365.4 | 363.85 | 363.85 | 365.4 | 363.15 | 188 |
| February 06, 2026 | 360.6 | 365.05 | 365.05 | 365.05 | 360.6 | 372 |
| February 05, 2026 | 364.3 | 360.9 | 360.9 | 364.65 | 359.95 | 193 |
| February 04, 2026 | 362.95 | 364.85 | 364.85 | 365.3 | 362.95 | 577 |
| February 03, 2026 | 365.4 | 364.6 | 364.6 | 365.4 | 363.9 | 156 |
| February 02, 2026 | 356.9 | 362.95 | 362.95 | 362.95 | 356.9 | 255 |
| January 30, 2026 | 356.55 | 356.8 | 356.8 | 358.8 | 356.15 | 222 |
| January 29, 2026 | 355.25 | 355.2 | 355.2 | 357.4 | 355.2 | 260 |
| January 28, 2026 | 354.15 | 353.6 | 353.6 | 354.7 | 353.3 | 1,164 |
| January 27, 2026 | 358.85 | 354.45 | 354.45 | 358.85 | 354.45 | 1,128 |
| January 26, 2026 | 356.3 | 355.05 | 355.05 | 357.25 | 355.05 | 1,903 |
| January 23, 2026 | 361.95 | 356.5 | 356.5 | 361.95 | 356.5 | 423 |
| January 22, 2026 | 361.5 | 361.7 | 361.7 | 362.25 | 360.7 | 73 |
| January 21, 2026 | 357.8 | 358.8 | 358.8 | 359.75 | 356.1 | 415 |
| January 20, 2026 | 361.4 | 361.45 | 361.45 | 361.9 | 359.4 | 645 |
| January 19, 2026 | 363.65 | 365.85 | 365.85 | 365.85 | 363.65 | 104 |
| January 16, 2026 | 369.45 | 368.65 | 368.65 | 369.45 | 367.55 | 135 |
| January 15, 2026 | 366.9 | 368.55 | 368.55 | 368.55 | 366.1 | 381 |
| January 14, 2026 | 364.25 | 362.35 | 362.35 | 364.45 | 362.35 | 163 |
| January 13, 2026 | 369.15 | 364.7 | 364.7 | 369.15 | 364 | 396 |
| January 12, 2026 | 366.2 | 368.2 | 368.2 | 368.2 | 365.8 | 347 |
| January 09, 2026 | 370.5 | 371.3 | 371.3 | 371.3 | 369.65 | 393 |
| January 08, 2026 | 366.55 | 371.15 | 371.15 | 371.15 | 366.45 | 249 |
| January 07, 2026 | 372.2 | 367.5 | 367.5 | 372.2 | 367.5 | 466 |
| January 06, 2026 | 371.6 | 371.55 | 371.55 | 371.6 | 370.2 | 126 |
| January 05, 2026 | 363.75 | 371.75 | 371.75 | 371.75 | 363.75 | 207 |
| January 02, 2026 | 362.8 | 362.7 | 362.7 | 363.8 | 361.75 | 454 |
| December 30, 2025 | 363.25 | 364.6 | 364.6 | 364.6 | 363.25 | 184 |
| December 29, 2025 | 363.2 | 362.55 | 362.55 | 364.7 | 362.55 | 1,126 |
| December 23, 2025 | 363 | 364.05 | 364.05 | 364.05 | 362.4 | 140 |
| December 22, 2025 | 360.65 | 362.25 | 362.25 | 362.25 | 360.2 | 169 |
| December 19, 2025 | 359.55 | 360.85 | 360.85 | 360.85 | 359 | 1,783 |
| December 18, 2025 | 356.65 | 360.05 | 360.05 | 360.05 | 356.65 | 1,713 |
| December 17, 2025 | 357.15 | 356.55 | 356.55 | 358.75 | 356.55 | 469 |
| December 16, 2025 | 357.6 | 356.65 | 356.65 | 358.3 | 356.1 | 754 |
| December 15, 2025 | 359.2 | 358.6 | 358.6 | 359.9 | 358.25 | 391 |
| December 12, 2025 | 358.45 | 355.7 | 355.7 | 359.15 | 355.7 | 105 |
| December 11, 2025 | 351.85 | 354.85 | 354.85 | 355.3 | 351.85 | 146 |
| December 10, 2025 | 349.95 | 352.5 | 352.5 | 352.75 | 349.95 | 486 |
| December 09, 2025 | 352.15 | 354.15 | 354.15 | 354.15 | 351.6 | 164 |
| December 08, 2025 | 351.75 | 351.05 | 351.05 | 351.75 | 350.95 | 223 |
| December 05, 2025 | 351.8 | 352.45 | 352.45 | 352.45 | 350.55 | 637 |
| December 04, 2025 | 349.55 | 351.5 | 351.5 | 351.5 | 349.55 | 463 |
| December 03, 2025 | 347.5 | 348.6 | 348.6 | 348.6 | 347.05 | 195 |
| December 02, 2025 | 348.05 | 348.6 | 348.6 | 348.75 | 347.3 | 224 |
| December 01, 2025 | 347.8 | 348.3 | 348.3 | 348.3 | 346.8 | 390 |
| November 28, 2025 | 348.25 | 350.3 | 350.3 | 350.3 | 348.25 | 749 |
| November 27, 2025 | 347.45 | 347.65 | 347.65 | 348.05 | 347.45 | 122 |
| November 26, 2025 | 345.2 | 346.35 | 346.35 | 347.9 | 345.2 | 85 |
| November 25, 2025 | 341.95 | 344.2 | 344.2 | 344.2 | 341.15 | 391 |
| November 24, 2025 | 341.95 | 340.1 | 340.1 | 341.95 | 339.5 | 652 |