924.20
+2.7(+0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 922.7 | 924.2 | 924.2 | 925.1 | 912.6 | 4,112 |
| February 19, 2026 | 924.6 | 921.5 | 921.5 | 924.8 | 917.4 | 4,138 |
| February 18, 2026 | 913.9 | 927.5 | 927.5 | 927.5 | 913.9 | 893 |
| February 17, 2026 | 902 | 906.7 | 906.7 | 908.3 | 894.8 | 1,194 |
| February 16, 2026 | 905.4 | 900.8 | 900.8 | 908.1 | 900.8 | 1,552 |
| February 13, 2026 | 907.4 | 904.8 | 904.8 | 910.5 | 898.4 | 3,432 |
| February 12, 2026 | 932.6 | 910 | 910 | 934 | 907.8 | 889 |
| February 11, 2026 | 929.1 | 928.2 | 928.2 | 943.2 | 923.9 | 1,542 |
| February 10, 2026 | 930.5 | 933.4 | 933.4 | 937.1 | 929.4 | 1,370 |
| February 09, 2026 | 920.7 | 931.2 | 931.2 | 931.2 | 911.8 | 1,470 |
| February 06, 2026 | 888.3 | 918.1 | 918.1 | 918.1 | 888.3 | 2,111 |
| February 05, 2026 | 907.2 | 899.1 | 899.1 | 910.2 | 885.4 | 1,874 |
| February 04, 2026 | 917.7 | 903.2 | 903.2 | 919 | 903.2 | 2,939 |
| February 03, 2026 | 946.7 | 918.4 | 918.4 | 946.7 | 918.1 | 716 |
| February 02, 2026 | 918.9 | 944.9 | 944.9 | 944.9 | 918.8 | 4,756 |
| January 30, 2026 | 928 | 937.5 | 937.5 | 941.2 | 927.2 | 1,611 |
| January 29, 2026 | 950 | 924.1 | 924.1 | 950.3 | 920.2 | 1,148 |
| January 28, 2026 | 963.9 | 957.4 | 957.4 | 964.3 | 956.4 | 1,483 |
| January 27, 2026 | 953.5 | 953.6 | 953.6 | 954.6 | 946.5 | 775 |
| January 26, 2026 | 937.7 | 945.6 | 945.6 | 946.1 | 932.3 | 1,417 |
| January 23, 2026 | 943.7 | 946.3 | 946.3 | 949.3 | 937.4 | 1,236 |
| January 22, 2026 | 946.3 | 943.6 | 943.6 | 951.1 | 941 | 726 |
| January 21, 2026 | 933.9 | 937.7 | 937.7 | 941.9 | 925.8 | 1,339 |
| January 20, 2026 | 939.1 | 939.7 | 939.7 | 941.2 | 931.3 | 1,157 |
| January 19, 2026 | 950.9 | 947 | 947 | 952 | 944.3 | 1,568 |
| January 16, 2026 | 970.9 | 968.9 | 968.9 | 972 | 965 | 812 |
| January 15, 2026 | 962.2 | 973.7 | 973.7 | 976.8 | 962.1 | 1,439 |
| January 14, 2026 | 968.7 | 951.6 | 951.6 | 969.3 | 951.6 | 2,482 |
| January 13, 2026 | 968.5 | 971.9 | 971.9 | 972.4 | 965.5 | 1,254 |
| January 12, 2026 | 957.2 | 970.6 | 970.6 | 970.6 | 953 | 2,096 |
| January 09, 2026 | 957.1 | 964.8 | 964.8 | 965.8 | 957.1 | 820 |
| January 08, 2026 | 966.5 | 952.8 | 953.1 | 968.7 | 952.4 | 436 |
| January 07, 2026 | 966.6 | 974.7 | 974.7 | 974.7 | 964.4 | 2,048 |
| January 06, 2026 | 961 | 965.5 | 965.5 | 966.1 | 956.8 | 490 |
| January 05, 2026 | 960.5 | 955.7 | 955.7 | 972.4 | 955.7 | 1,263 |
| January 02, 2026 | 963 | 954.6 | 954.6 | 972.8 | 954.1 | 4,026 |
| December 30, 2025 | 960.3 | 962.4 | 962.4 | 962.9 | 959.9 | 516 |
| December 29, 2025 | 959.9 | 962.9 | 962.9 | 965.2 | 956.5 | 1,121 |
| December 23, 2025 | 953.5 | 958 | 958 | 958 | 949.3 | 932 |
| December 22, 2025 | 956.9 | 955.6 | 955.6 | 959.7 | 954.3 | 582 |
| December 19, 2025 | 942.8 | 948.4 | 948.4 | 950.1 | 938 | 1,150 |
| December 18, 2025 | 926.6 | 940 | 940 | 940 | 926.6 | 673 |
| December 17, 2025 | 943.5 | 926.6 | 926.6 | 947.4 | 923.5 | 1,450 |
| December 16, 2025 | 930.7 | 940.7 | 940.7 | 940.7 | 929.8 | 753 |
| December 15, 2025 | 952 | 943.8 | 943.8 | 955 | 937.2 | 1,353 |
| December 12, 2025 | 973.8 | 950.8 | 950.8 | 973.8 | 949.3 | 710 |
| December 11, 2025 | 971.2 | 964 | 966.7 | 976.4 | 960.6 | 554 |
| December 10, 2025 | 988.9 | 987.6 | 987.6 | 990.2 | 979.3 | 1,440 |
| December 09, 2025 | 990 | 987.6 | 987.6 | 990.4 | 983.3 | 1,052 |
| December 08, 2025 | 981 | 983.6 | 983.6 | 989 | 979.6 | 1,162 |
| December 05, 2025 | 977.3 | 975.5 | 975.5 | 981 | 975.4 | 322 |
| December 04, 2025 | 970.8 | 972.7 | 972.7 | 972.7 | 967.5 | 1,070 |
| December 03, 2025 | 975.7 | 968.9 | 968.9 | 976.4 | 962.6 | 929 |
| December 02, 2025 | 964.7 | 972 | 972 | 981.5 | 964.6 | 2,292 |
| December 01, 2025 | 957.7 | 962.9 | 962.9 | 962.9 | 952.3 | 2,672 |
| November 28, 2025 | 962.4 | 964.3 | 964.3 | 969.9 | 962.4 | 406 |
| November 27, 2025 | 963 | 960.7 | 960.7 | 964 | 960.7 | 464 |
| November 26, 2025 | 955 | 965 | 965 | 965 | 952.2 | 917 |
| November 25, 2025 | 950.4 | 943.3 | 943.3 | 950.8 | 932.1 | 1,426 |
| November 24, 2025 | 938.2 | 954.1 | 954.1 | 954.1 | 932.4 | 2,779 |