534.10
+2(+0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 534 | 534.1 | 534.1 | 534.5 | 530.2 | 3,369 |
| February 19, 2026 | 532.9 | 532.1 | 532.1 | 533.2 | 530.4 | 1,903 |
| February 18, 2026 | 529.5 | 532.7 | 532.7 | 532.9 | 528.5 | 2,160 |
| February 17, 2026 | 525.6 | 527.1 | 527.1 | 527.8 | 523.6 | 1,756 |
| February 16, 2026 | 526.3 | 525.3 | 525.3 | 527 | 525.1 | 435 |
| February 13, 2026 | 524.5 | 526 | 526 | 526.6 | 522.6 | 2,779 |
| February 12, 2026 | 534.6 | 526.9 | 526.9 | 534.7 | 526.9 | 235 |
| February 11, 2026 | 533 | 533 | 533 | 537.6 | 531.6 | 1,126 |
| February 10, 2026 | 534 | 534.8 | 534.8 | 535.8 | 532.8 | 2,706 |
| February 09, 2026 | 538.9 | 539.4 | 534.52 | 539.4 | 534.6 | 2,081 |
| February 06, 2026 | 530.1 | 537.5 | 537.5 | 537.5 | 530.1 | 802 |
| February 05, 2026 | 538.2 | 534.2 | 534.2 | 539.1 | 530.7 | 2,646 |
| February 04, 2026 | 539.6 | 538.7 | 538.7 | 541 | 536.7 | 612 |
| February 03, 2026 | 547.6 | 541.1 | 541.1 | 548.4 | 541.1 | 1,829 |
| February 02, 2026 | 536.6 | 546.6 | 546.6 | 546.6 | 536.5 | 3,286 |
| January 30, 2026 | 535.7 | 540.5 | 540.5 | 540.8 | 535.6 | 1,060 |
| January 29, 2026 | 541.8 | 536.1 | 536.1 | 543 | 533.3 | 1,123 |
| January 28, 2026 | 542.8 | 542.9 | 542.9 | 544.1 | 542 | 344 |
| January 27, 2026 | 546 | 541.6 | 541.6 | 546.2 | 540.9 | 698 |
| January 26, 2026 | 541.6 | 543.5 | 543.5 | 543.5 | 539.2 | 1,436 |
| January 23, 2026 | 547.8 | 546.2 | 546.2 | 548 | 545.4 | 1,651 |
| January 22, 2026 | 547.4 | 547.1 | 547.1 | 549.3 | 547.1 | 1,791 |
| January 21, 2026 | 540.4 | 543.2 | 543.2 | 543.2 | 536.7 | 341 |
| January 20, 2026 | 544.1 | 543.4 | 543.4 | 544.1 | 540 | 1,023 |
| January 19, 2026 | 549.6 | 548.1 | 548.1 | 550.9 | 547.9 | 2,611 |
| January 16, 2026 | 558.1 | 557.5 | 557.5 | 558.3 | 555.4 | 2,186 |
| January 15, 2026 | 554.3 | 558.7 | 558.7 | 558.7 | 554.3 | 777 |
| January 14, 2026 | 554.9 | 550.5 | 550.5 | 555.1 | 550.5 | 353 |
| January 13, 2026 | 556.1 | 556.1 | 556.1 | 556.8 | 555.2 | 896 |
| January 12, 2026 | 551.9 | 555.2 | 555.2 | 555.2 | 550.3 | 257 |
| January 09, 2026 | 554.3 | 556.7 | 556.7 | 556.9 | 554.1 | 193 |
| January 08, 2026 | 552.4 | 553.5 | 553.5 | 553.5 | 552.2 | 237 |
| January 07, 2026 | 554.2 | 555.1 | 555.1 | 555.1 | 553.6 | 325 |
| January 06, 2026 | 548.5 | 551.7 | 551.7 | 551.9 | 547.6 | 1,076 |
| January 05, 2026 | 546.8 | 549.8 | 549.8 | 550.5 | 546.8 | 1,056 |
| January 02, 2026 | 547 | 543.1 | 543.1 | 548.3 | 542.3 | 1,119 |
| December 30, 2025 | 547 | 547.5 | 547.5 | 547.5 | 546.6 | 103 |
| December 29, 2025 | 548.1 | 547.2 | 547.2 | 548.5 | 546.4 | 46 |
| December 23, 2025 | 544.9 | 546.2 | 546.2 | 546.3 | 543.8 | 494 |
| December 22, 2025 | 545.4 | 545.7 | 545.7 | 545.7 | 544.5 | 70 |
| December 19, 2025 | 540.5 | 543.5 | 543.5 | 543.5 | 539.4 | 255 |
| December 18, 2025 | 535.2 | 541.1 | 541.1 | 541.2 | 535 | 631 |
| December 17, 2025 | 541.5 | 535 | 535 | 542.9 | 535 | 322 |
| December 16, 2025 | 538 | 537.6 | 537.6 | 540.1 | 536.7 | 987 |
| December 15, 2025 | 544.4 | 541.3 | 541.3 | 544.9 | 540.4 | 238 |
| December 12, 2025 | 548.8 | 542 | 542 | 549 | 542 | 454 |
| December 11, 2025 | 544.8 | 545.3 | 545.3 | 546.8 | 543.3 | 761 |
| December 10, 2025 | 548.6 | 548.7 | 548.7 | 549.2 | 547.7 | 1,266 |
| December 09, 2025 | 549.6 | 550.4 | 550.4 | 550.4 | 548.5 | 1,554 |
| December 08, 2025 | 551.2 | 550.3 | 550.3 | 551.2 | 550.2 | 304 |
| December 05, 2025 | 550.2 | 551.2 | 551.2 | 552.2 | 549.2 | 93 |
| December 04, 2025 | 548 | 548.1 | 548.1 | 548.7 | 547 | 1,036 |
| December 03, 2025 | 548 | 547.3 | 547.3 | 548 | 545.1 | 203 |
| December 02, 2025 | 546.2 | 547.7 | 547.7 | 549.4 | 546.2 | 415 |
| December 01, 2025 | 545.9 | 547.2 | 547.2 | 547.2 | 544.2 | 634 |
| November 28, 2025 | 550.6 | 549.5 | 549.5 | 550.6 | 548.8 | 441 |
| November 27, 2025 | 547.7 | 547.4 | 547.4 | 548.2 | 547.3 | 106 |
| November 26, 2025 | 546.8 | 548.2 | 548.2 | 548.2 | 545.9 | 293 |
| November 25, 2025 | 542 | 542.1 | 542.1 | 542.1 | 536.8 | 250 |
| November 24, 2025 | 536.1 | 540.9 | 540.9 | 540.9 | 533.3 | 2,111 |