236.55
+2.1(+0.90%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 235.2 | 236.55 | 236.55 | 236.55 | 235 | 145 |
| February 19, 2026 | 235.45 | 234.45 | 234.45 | 235.5 | 234.2 | 91 |
| February 18, 2026 | 233.75 | 235.6 | 235.6 | 235.75 | 233.75 | 457 |
| February 17, 2026 | 231.85 | 233 | 233 | 233 | 231.85 | 281 |
| February 16, 2026 | 232 | 231.65 | 231.65 | 232.25 | 231.65 | 788 |
| February 13, 2026 | 231.45 | 231.25 | 231.25 | 231.45 | 230.6 | 997 |
| February 12, 2026 | 234.05 | 231.5 | 231.5 | 234.15 | 231.5 | 280 |
| February 11, 2026 | 232.4 | 232.55 | 232.55 | 233.15 | 231.65 | 951 |
| February 10, 2026 | 232.05 | 232.2 | 232.2 | 232.55 | 232.05 | 69 |
| February 09, 2026 | 231.5 | 232.25 | 232.25 | 232.25 | 230.7 | 492 |
| February 06, 2026 | 228.1 | 230.75 | 230.75 | 230.75 | 228.1 | 354 |
| February 05, 2026 | 230.6 | 228.9 | 228.9 | 231.1 | 227.9 | 703 |
| February 04, 2026 | 230.65 | 231.1 | 231.1 | 232.75 | 230.65 | 2,457 |
| February 03, 2026 | 232.4 | 231.2 | 231.2 | 232.9 | 230.6 | 470 |
| February 02, 2026 | 227.3 | 231.25 | 231.25 | 231.25 | 227.3 | 1,006 |
| January 30, 2026 | 227.4 | 228.7 | 228.7 | 228.85 | 227.4 | 155 |
| January 29, 2026 | 228.1 | 227.15 | 227.15 | 229.2 | 226.95 | 166 |
| January 28, 2026 | 229.5 | 227.5 | 227.5 | 229.5 | 227.5 | 273 |
| January 27, 2026 | 228.7 | 229.3 | 229.3 | 229.55 | 228.7 | 193 |
| January 26, 2026 | 227.75 | 228.1 | 228.1 | 228.45 | 227.65 | 171 |
| January 23, 2026 | 227.35 | 227.65 | 227.65 | 227.65 | 227 | 310 |
| January 22, 2026 | 227.85 | 227.65 | 227.65 | 228.4 | 227.4 | 375 |
| January 21, 2026 | 225.05 | 225.3 | 225.3 | 225.3 | 223.55 | 395 |
| January 20, 2026 | 225.55 | 225.55 | 225.55 | 225.55 | 224.05 | 1,886 |
| January 19, 2026 | 227 | 227.1 | 227.1 | 228.2 | 227 | 605 |
| January 16, 2026 | 229.95 | 230.15 | 230.15 | 230.15 | 229.55 | 170 |
| January 15, 2026 | 229.8 | 230.15 | 230.15 | 230.2 | 229.8 | 302 |
| January 14, 2026 | 228.9 | 228.8 | 228.8 | 228.9 | 228.75 | 559 |
| January 13, 2026 | 228.85 | 228.5 | 228.5 | 228.95 | 228.25 | 655 |
| January 12, 2026 | 227.85 | 228.7 | 228.7 | 228.7 | 227.25 | 263 |
| January 09, 2026 | 226.6 | 228.05 | 228.05 | 228.1 | 226.6 | 344 |
| January 08, 2026 | 225.75 | 225.85 | 225.85 | 226.05 | 225.45 | 625 |
| January 07, 2026 | 226.75 | 226.65 | 226.65 | 226.75 | 225.7 | 3,239 |
| January 06, 2026 | 226.05 | 226.6 | 226.6 | 226.95 | 225.7 | 236 |
| January 05, 2026 | 223.8 | 225.55 | 225.55 | 225.55 | 223.8 | 301 |
| January 02, 2026 | 222.1 | 223.6 | 223.6 | 223.6 | 222.1 | 1,267 |
| December 30, 2025 | 220.65 | 221.7 | 221.7 | 221.8 | 220.65 | 1,431 |
| December 29, 2025 | 220.65 | 220.7 | 220.7 | 220.7 | 220.05 | 920 |
| December 23, 2025 | 219.7 | 220.25 | 220.25 | 220.45 | 219.6 | 212 |
| December 22, 2025 | 219.5 | 219.3 | 219.3 | 219.55 | 219 | 372 |
| December 19, 2025 | 218.7 | 219.55 | 219.55 | 219.85 | 218.4 | 150 |
| December 18, 2025 | 216.4 | 218.65 | 218.65 | 218.65 | 216.4 | 34 |
| December 17, 2025 | 217.15 | 216.5 | 216.5 | 217.45 | 216.5 | 822 |
| December 16, 2025 | 217.25 | 216.65 | 216.65 | 217.5 | 216.3 | 611 |
| December 15, 2025 | 217.05 | 217.95 | 217.95 | 217.95 | 217.05 | 6,270 |
| December 12, 2025 | 217.95 | 216.05 | 216.05 | 217.95 | 216.05 | 38 |
| December 11, 2025 | 215.9 | 217.4 | 217.4 | 217.5 | 215.9 | 34 |
| December 10, 2025 | 215.65 | 216.4 | 216.4 | 216.4 | 215.45 | 6,924 |
| December 09, 2025 | 217.05 | 216.2 | 216.2 | 217.05 | 216.15 | 127 |
| December 08, 2025 | 216.55 | 216.45 | 216.45 | 216.55 | 216.35 | 681 |
| December 05, 2025 | 217.15 | 216.8 | 216.8 | 217.3 | 216.45 | 192 |
| December 04, 2025 | 216.45 | 217 | 217 | 217.15 | 216.45 | 27 |
| December 03, 2025 | 216.1 | 215.95 | 215.95 | 216.5 | 215.85 | 172 |
| December 02, 2025 | 215.45 | 215.6 | 215.6 | 216.25 | 215.45 | 260 |
| December 01, 2025 | 215.05 | 215.5 | 215.5 | 215.5 | 214.85 | 848 |
| November 28, 2025 | 215.35 | 216 | 216 | 216 | 215.35 | 353 |
| November 27, 2025 | 214.9 | 215.4 | 215.4 | 215.45 | 214.9 | 128 |
| November 26, 2025 | 213.5 | 215.25 | 215.25 | 215.25 | 213.4 | 270 |
| November 25, 2025 | 211.45 | 212.8 | 212.8 | 212.8 | 210.7 | 933 |
| November 24, 2025 | 211.7 | 210.8 | 210.8 | 211.95 | 210.6 | 286 |