230.70
+2(+0.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 228.85 | 230.7 | 230.7 | 230.7 | 228.5 | 3,921 |
| February 19, 2026 | 230.1 | 228.7 | 228.7 | 230.1 | 228.4 | 3,628 |
| February 18, 2026 | 229.5 | 230.75 | 230.75 | 231 | 229.25 | 2,537 |
| February 17, 2026 | 226.35 | 228.25 | 228.25 | 228.4 | 226.1 | 3,137 |
| February 16, 2026 | 228.35 | 226.55 | 226.55 | 228.35 | 226.5 | 4,275 |
| February 13, 2026 | 227 | 227.55 | 227.55 | 227.6 | 226.3 | 6,674 |
| February 12, 2026 | 229.1 | 227.1 | 227.1 | 230.45 | 227.1 | 2,027 |
| February 11, 2026 | 228.05 | 227.05 | 227.05 | 228.05 | 227.05 | 1,035 |
| February 10, 2026 | 228.05 | 228.4 | 228.4 | 229 | 228.05 | 4,457 |
| February 09, 2026 | 227.45 | 228.45 | 228.45 | 228.45 | 225.8 | 2,969 |
| February 06, 2026 | 223.35 | 225.85 | 225.85 | 225.85 | 223.35 | 1,623 |
| February 05, 2026 | 224.7 | 223.75 | 223.75 | 225.1 | 222.3 | 2,609 |
| February 04, 2026 | 226.8 | 224.95 | 224.95 | 227.15 | 224.95 | 4,546 |
| February 03, 2026 | 228.2 | 226.5 | 226.5 | 229.3 | 225.95 | 10,834 |
| February 02, 2026 | 223 | 226.55 | 226.55 | 227.1 | 222.85 | 9,911 |
| January 30, 2026 | 223.1 | 224.4 | 224.4 | 224.65 | 222.9 | 3,676 |
| January 29, 2026 | 225.15 | 222.1 | 222.1 | 225.35 | 221.8 | 7,713 |
| January 28, 2026 | 227.5 | 226.75 | 226.75 | 227.7 | 226.05 | 3,114 |
| January 27, 2026 | 228.4 | 227.4 | 227.4 | 228.55 | 227.25 | 3,842 |
| January 26, 2026 | 227.4 | 227.75 | 227.75 | 228.15 | 226.75 | 3,290 |
| January 23, 2026 | 226.85 | 227.55 | 227.55 | 227.55 | 226.65 | 2,346 |
| January 22, 2026 | 227.3 | 227.15 | 227.15 | 227.7 | 226.85 | 10,696 |
| January 21, 2026 | 224.95 | 224.3 | 224.3 | 225.25 | 222.5 | 4,255 |
| January 20, 2026 | 226 | 225.75 | 225.75 | 226.05 | 224.2 | 4,825 |
| January 19, 2026 | 227.9 | 227.95 | 227.95 | 229.05 | 227.75 | 4,582 |
| January 16, 2026 | 231.6 | 231.35 | 231.35 | 231.6 | 230.6 | 3,561 |
| January 15, 2026 | 231.15 | 231.7 | 231.7 | 231.95 | 230.7 | 1,970 |
| January 14, 2026 | 232.4 | 231.1 | 231.1 | 232.6 | 231 | 3,922 |
| January 13, 2026 | 232.1 | 232.25 | 232.25 | 233.05 | 231.6 | 6,088 |
| January 12, 2026 | 230.85 | 232.35 | 232.35 | 232.35 | 230.65 | 1,537 |
| January 09, 2026 | 229.8 | 231 | 231 | 231 | 229.5 | 3,683 |
| January 08, 2026 | 229.6 | 229.85 | 229.85 | 230.35 | 228.95 | 13,014 |
| January 07, 2026 | 228.55 | 229.5 | 229.5 | 229.55 | 228.35 | 5,561 |
| January 06, 2026 | 227.55 | 227.4 | 227.4 | 228.15 | 227 | 3,785 |
| January 05, 2026 | 225.35 | 227.25 | 227.25 | 227.25 | 225.25 | 5,242 |
| January 02, 2026 | 223.9 | 224.3 | 224.3 | 225.45 | 223.5 | 5,243 |
| December 30, 2025 | 222.6 | 224 | 224 | 224 | 222.45 | 5,185 |
| December 29, 2025 | 222.35 | 222.6 | 222.6 | 222.8 | 221.65 | 1,703 |
| December 23, 2025 | 222.25 | 222.35 | 222.35 | 222.65 | 221.8 | 2,099 |
| December 22, 2025 | 222.2 | 221.8 | 221.8 | 222.2 | 221.2 | 2,021 |
| December 19, 2025 | 221 | 222 | 222 | 222 | 220.9 | 12,076 |
| December 18, 2025 | 218.8 | 221.15 | 221.15 | 221.25 | 218.8 | 5,455 |
| December 17, 2025 | 220.65 | 218.5 | 218.5 | 220.95 | 218.5 | 2,356 |
| December 16, 2025 | 220.4 | 220.1 | 220.1 | 220.95 | 219.7 | 717 |
| December 15, 2025 | 222 | 221.25 | 221.25 | 222.15 | 221 | 3,047 |
| December 12, 2025 | 222.75 | 220.85 | 220.85 | 223.4 | 220.85 | 5,480 |
| December 11, 2025 | 219.65 | 221.95 | 221.95 | 222.5 | 219.6 | 15,378 |
| December 10, 2025 | 220.3 | 220.55 | 220.55 | 220.6 | 219.3 | 1,032 |
| December 09, 2025 | 220.35 | 220.75 | 220.75 | 220.85 | 220.3 | 1,586 |
| December 08, 2025 | 219.45 | 219.7 | 219.7 | 220.25 | 219.45 | 3,367 |
| December 05, 2025 | 218.95 | 219.6 | 219.6 | 220.3 | 218.85 | 8,049 |
| December 04, 2025 | 217.75 | 218.3 | 218.3 | 218.55 | 217.5 | 3,436 |
| December 03, 2025 | 217.4 | 216.5 | 216.5 | 217.8 | 216.25 | 7,056 |
| December 02, 2025 | 215.8 | 216.7 | 216.7 | 217.3 | 215.8 | 9,126 |
| December 01, 2025 | 216.45 | 215.6 | 215.6 | 216.75 | 214.25 | 4,923 |
| November 28, 2025 | 217 | 217.95 | 217.95 | 218.15 | 216.9 | 2,562 |
| November 27, 2025 | 216.9 | 217.25 | 217.25 | 217.65 | 216.6 | 1,814 |
| November 26, 2025 | 215.65 | 216.9 | 216.9 | 216.9 | 214.45 | 4,313 |
| November 25, 2025 | 212.55 | 214.55 | 214.55 | 214.7 | 211.65 | 6,300 |
| November 24, 2025 | 212.35 | 212.4 | 212.4 | 213.7 | 211.6 | 6,706 |