492.55
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 495.4 | 492.55 | 492.55 | 495.4 | 490.55 | 481 |
| February 19, 2026 | 494.85 | 492.55 | 492.55 | 495.3 | 492.45 | 163 |
| February 18, 2026 | 492.75 | 492.55 | 492.55 | 494.15 | 492.15 | 119 |
| February 17, 2026 | 493.15 | 493.85 | 493.85 | 494.8 | 492.2 | 205 |
| February 16, 2026 | 490.8 | 492 | 492 | 492.35 | 490.65 | 650 |
| February 13, 2026 | 487.15 | 492.7 | 492.7 | 493.15 | 486.05 | 465 |
| February 12, 2026 | 487.85 | 487.2 | 487.2 | 487.85 | 485.25 | 693 |
| February 11, 2026 | 482.3 | 485.7 | 485.7 | 485.7 | 482.15 | 340 |
| February 10, 2026 | 485 | 485.6 | 485.6 | 485.85 | 484.4 | 502 |
| February 09, 2026 | 489.65 | 485.4 | 485.4 | 490.4 | 483.4 | 527 |
| February 06, 2026 | 483.65 | 488.6 | 488.6 | 488.6 | 483.05 | 540 |
| February 05, 2026 | 485.95 | 485.3 | 485.3 | 486.95 | 483.9 | 427 |
| February 04, 2026 | 479.9 | 486.9 | 486.9 | 487.75 | 479.9 | 1,495 |
| February 03, 2026 | 486.7 | 485.6 | 485.6 | 490 | 485.55 | 618 |
| February 02, 2026 | 481.4 | 486.15 | 486.15 | 486.6 | 480.45 | 1,475 |
| January 30, 2026 | 474.25 | 479.15 | 479.15 | 479.15 | 474.25 | 442 |
| January 29, 2026 | 476.05 | 476.55 | 476.55 | 477.7 | 475.6 | 318 |
| January 28, 2026 | 479 | 477.75 | 477.75 | 479.6 | 475.45 | 1,206 |
| January 27, 2026 | 487.5 | 483.95 | 483.95 | 488.05 | 482.65 | 292 |
| January 26, 2026 | 488.8 | 489.05 | 489.05 | 489.3 | 487.4 | 356 |
| January 23, 2026 | 494.65 | 491.45 | 491.45 | 494.65 | 491.2 | 532 |
| January 22, 2026 | 493.75 | 494.15 | 494.15 | 495.65 | 492.75 | 294 |
| January 21, 2026 | 485.25 | 488.8 | 488.8 | 489.8 | 482.95 | 517 |
| January 20, 2026 | 484.7 | 486.05 | 486.05 | 486.05 | 479.75 | 879 |
| January 19, 2026 | 489.6 | 488.1 | 488.1 | 490.15 | 488 | 1,580 |
| January 16, 2026 | 495.8 | 494.9 | 494.9 | 495.8 | 492.35 | 352 |
| January 15, 2026 | 497.25 | 492.9 | 492.9 | 497.25 | 492.4 | 877 |
| January 14, 2026 | 492 | 495.1 | 495.1 | 495.1 | 492 | 262 |
| January 13, 2026 | 494.5 | 493.5 | 493.5 | 494.6 | 491.2 | 311 |
| January 12, 2026 | 493.8 | 492.25 | 492.25 | 495 | 492.25 | 944 |
| January 09, 2026 | 497.5 | 496.5 | 496.5 | 499.65 | 495.9 | 593 |
| January 08, 2026 | 498.6 | 494 | 494 | 500.9 | 494 | 666 |
| January 07, 2026 | 494.95 | 498.6 | 497.65 | 499.4 | 494.35 | 971 |
| January 06, 2026 | 481.8 | 491.4 | 489.85 | 492.8 | 481.8 | 324 |
| January 05, 2026 | 482.15 | 478.95 | 478.95 | 484.2 | 477.85 | 474 |
| January 02, 2026 | 482.25 | 480.7 | 480.7 | 482.5 | 479.65 | 1,220 |
| December 30, 2025 | 482.75 | 482.85 | 482.85 | 483.85 | 482.4 | 214 |
| December 29, 2025 | 482.95 | 482.6 | 482.6 | 484 | 482.05 | 586 |
| December 23, 2025 | 480.5 | 481.35 | 481.35 | 482.85 | 479.7 | 253 |
| December 22, 2025 | 480.15 | 479.3 | 479.3 | 480.15 | 477.1 | 462 |
| December 19, 2025 | 475.9 | 480.25 | 480.25 | 480.25 | 475 | 844 |
| December 18, 2025 | 473.5 | 477.85 | 477.85 | 478.35 | 473.5 | 703 |
| December 17, 2025 | 475.95 | 474.95 | 474.95 | 477.4 | 474.95 | 368 |
| December 16, 2025 | 481.45 | 475.9 | 475.9 | 481.7 | 475.3 | 401 |
| December 15, 2025 | 477.15 | 479.5 | 479.5 | 479.95 | 476.45 | 511 |
| December 12, 2025 | 476.75 | 476 | 476 | 477.65 | 475.8 | 409 |
| December 11, 2025 | 472.75 | 476.7 | 476.7 | 477.5 | 472.75 | 683 |
| December 10, 2025 | 470.2 | 472.95 | 472.95 | 472.95 | 470.15 | 315 |
| December 09, 2025 | 476.65 | 473.3 | 472.05 | 476.7 | 472.95 | 1,094 |
| December 08, 2025 | 479.5 | 476.5 | 476.5 | 480.25 | 476.15 | 1,764 |
| December 05, 2025 | 481.4 | 480.95 | 480.95 | 482.85 | 480.4 | 351 |
| December 04, 2025 | 482.4 | 480.6 | 480.6 | 484.15 | 480.6 | 253 |
| December 03, 2025 | 482.1 | 484.05 | 484.05 | 484.75 | 481.65 | 964 |
| December 02, 2025 | 483.75 | 485.5 | 485.5 | 485.9 | 483.75 | 647 |
| December 01, 2025 | 489.6 | 487.2 | 487.2 | 490.4 | 486.85 | 1,687 |
| November 28, 2025 | 491.65 | 490.65 | 490.65 | 494.75 | 490.35 | 1,792 |
| November 27, 2025 | 493.5 | 493 | 493 | 493.5 | 492.9 | 319 |
| November 26, 2025 | 493.35 | 493.95 | 493.95 | 495.95 | 493.35 | 412 |
| November 25, 2025 | 487.8 | 492.4 | 492.4 | 492.4 | 485.45 | 633 |
| November 24, 2025 | 485.75 | 487.75 | 487.75 | 488.6 | 481.7 | 1,000 |