545.70
+2.9(+0.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 544.4 | 545.7 | 545.7 | 545.7 | 542.1 | 1,657 |
| February 19, 2026 | 543.4 | 542.8 | 542.8 | 543.9 | 541.4 | 2,829 |
| February 18, 2026 | 540 | 544 | 544 | 544 | 540 | 298 |
| February 17, 2026 | 537.2 | 538.2 | 538.2 | 538.6 | 534.5 | 2,007 |
| February 16, 2026 | 537.9 | 536.9 | 536.9 | 538.9 | 536.2 | 5,178 |
| February 13, 2026 | 536.2 | 537.3 | 537.3 | 537.8 | 534.3 | 874 |
| February 12, 2026 | 545.1 | 538.4 | 538.4 | 545.2 | 537.6 | 1,732 |
| February 11, 2026 | 542.4 | 543 | 543 | 546.5 | 540.9 | 1,535 |
| February 10, 2026 | 541 | 542.4 | 542.4 | 542.8 | 541 | 1,856 |
| February 09, 2026 | 539.7 | 541.2 | 541.2 | 541.2 | 536.1 | 3,151 |
| February 06, 2026 | 530.6 | 538.5 | 538.5 | 538.5 | 530.4 | 1,411 |
| February 05, 2026 | 536.9 | 533 | 533 | 537.4 | 530 | 2,384 |
| February 04, 2026 | 539.1 | 538 | 538 | 540.6 | 537.7 | 1,447 |
| February 03, 2026 | 543.6 | 539.6 | 539.6 | 544 | 539 | 1,552 |
| February 02, 2026 | 531.1 | 541.1 | 541.1 | 541.1 | 531 | 4,308 |
| January 30, 2026 | 532.5 | 536.2 | 536.2 | 537.3 | 532 | 2,590 |
| January 29, 2026 | 537.3 | 533.1 | 533.1 | 538.6 | 531.2 | 1,795 |
| January 28, 2026 | 537.7 | 537.1 | 537.1 | 537.7 | 536.6 | 1,600 |
| January 27, 2026 | 538.4 | 536.1 | 536.1 | 538.4 | 535.4 | 1,018 |
| January 26, 2026 | 535.2 | 535.8 | 535.8 | 536.5 | 533.3 | 1,341 |
| January 23, 2026 | 539.4 | 538.2 | 538.2 | 539.4 | 537.4 | 1,193 |
| January 22, 2026 | 539.1 | 538.9 | 538.9 | 540.9 | 538.2 | 4,078 |
| January 21, 2026 | 532.5 | 535.4 | 535.4 | 536.1 | 530.3 | 2,158 |
| January 20, 2026 | 534.9 | 534.5 | 534.5 | 534.9 | 530.4 | 2,853 |
| January 19, 2026 | 540.3 | 539.4 | 539.4 | 541.6 | 538.8 | 2,490 |
| January 16, 2026 | 547.3 | 545.8 | 545.8 | 547.3 | 544.9 | 3,822 |
| January 15, 2026 | 544.2 | 547.6 | 547.6 | 547.8 | 543.8 | 2,318 |
| January 14, 2026 | 543.5 | 540.9 | 540.9 | 543.8 | 540 | 2,618 |
| January 13, 2026 | 543.1 | 544 | 544 | 544.1 | 542 | 5,406 |
| January 12, 2026 | 540.1 | 543.3 | 543.3 | 543.3 | 539.6 | 1,546 |
| January 09, 2026 | 539.3 | 543 | 543 | 543.2 | 539.3 | 1,546 |
| January 08, 2026 | 537.3 | 539.6 | 539.6 | 539.6 | 537.1 | 831 |
| January 07, 2026 | 539.8 | 540.1 | 540.1 | 540.1 | 538.5 | 4,246 |
| January 06, 2026 | 536 | 538.4 | 538.4 | 539.3 | 535.3 | 1,897 |
| January 05, 2026 | 533.8 | 536.2 | 536.4 | 536.4 | 533.8 | 2,157 |
| January 02, 2026 | 531.2 | 530.4 | 530.4 | 532.3 | 528.3 | 7,146 |
| December 30, 2025 | 528.4 | 529.9 | 529.9 | 530 | 528.4 | 320 |
| December 29, 2025 | 527.3 | 528.8 | 528.8 | 529.4 | 527 | 2,270 |
| December 23, 2025 | 526.3 | 527.6 | 526.6 | 527.6 | 525.4 | 1,283 |
| December 22, 2025 | 526.3 | 526.5 | 526.5 | 526.5 | 525 | 1,066 |
| December 19, 2025 | 522.4 | 525.7 | 525.7 | 525.7 | 521.5 | 2,539 |
| December 18, 2025 | 517.5 | 521 | 521 | 523 | 517.4 | 3,328 |
| December 17, 2025 | 522.5 | 515.5 | 515.5 | 523.5 | 515.5 | 2,748 |
| December 16, 2025 | 519.7 | 520.5 | 520.5 | 521.4 | 518.3 | 1,024 |
| December 15, 2025 | 524.8 | 522.9 | 522.9 | 525.9 | 521.9 | 4,457 |
| December 12, 2025 | 528.5 | 522.9 | 522.9 | 529 | 522.9 | 608 |
| December 11, 2025 | 524.2 | 526.7 | 526.7 | 526.7 | 523.6 | 666 |
| December 10, 2025 | 526.6 | 528.9 | 528.9 | 528.9 | 526.3 | 981 |
| December 09, 2025 | 527.8 | 527.9 | 527.9 | 528.5 | 526.7 | 549 |
| December 08, 2025 | 529 | 526.8 | 526.8 | 529 | 526.8 | 1,711 |
| December 05, 2025 | 528.3 | 528.8 | 528.8 | 529.9 | 528.3 | 1,563 |
| December 04, 2025 | 526.3 | 526.6 | 526.6 | 526.9 | 525.4 | 1,492 |
| December 03, 2025 | 525.7 | 525.5 | 525.5 | 525.7 | 522.6 | 1,205 |
| December 02, 2025 | 524.5 | 525.6 | 525.6 | 527.3 | 524.5 | 1,103 |
| December 01, 2025 | 524.1 | 526.7 | 526.7 | 526.7 | 522.4 | 3,559 |
| November 28, 2025 | 527.8 | 527.3 | 527.3 | 527.9 | 526.4 | 799 |
| November 27, 2025 | 525.3 | 525.2 | 525.2 | 525.6 | 524.8 | 681 |
| November 26, 2025 | 523.9 | 525.7 | 525.7 | 525.7 | 522.9 | 819 |
| November 25, 2025 | 519.2 | 519.7 | 519.7 | 519.7 | 515.2 | 548 |
| November 24, 2025 | 515.6 | 518.5 | 518.5 | 518.9 | 513.1 | 2,056 |