442.85
+3.75(+0.85%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 443.25 | 442.85 | 442.85 | 444.85 | 441 | 169 |
| February 19, 2026 | 450.5 | 439.1 | 439.1 | 450.5 | 439.1 | 733 |
| February 18, 2026 | 442.85 | 446.35 | 446.35 | 446.8 | 439.9 | 1,109 |
| February 17, 2026 | 436.9 | 443.75 | 443.75 | 443.75 | 436.1 | 879 |
| February 16, 2026 | 437.1 | 438.9 | 438.9 | 438.9 | 435.6 | 406 |
| February 13, 2026 | 446.15 | 440.5 | 440.5 | 448.6 | 435 | 982 |
| February 12, 2026 | 455.1 | 450.7 | 450.7 | 456 | 449.45 | 635 |
| February 11, 2026 | 452.8 | 452.15 | 452.15 | 455 | 449.9 | 786 |
| February 10, 2026 | 450.65 | 456.45 | 456.45 | 456.9 | 448 | 362 |
| February 09, 2026 | 461.95 | 451.35 | 451.35 | 462.6 | 448.7 | 448 |
| February 06, 2026 | 467.45 | 459.15 | 459.15 | 469.4 | 459.15 | 653 |
| February 05, 2026 | 466.65 | 468.9 | 468.9 | 471.9 | 466.35 | 1,198 |
| February 04, 2026 | 466.05 | 467.4 | 467.4 | 467.8 | 458.15 | 409 |
| February 03, 2026 | 470.1 | 472.1 | 472.1 | 472.2 | 467.35 | 2,374 |
| February 02, 2026 | 451.55 | 464.4 | 464.4 | 465.35 | 450.7 | 853 |
| January 30, 2026 | 451.05 | 452.1 | 452.1 | 456 | 449.3 | 773 |
| January 29, 2026 | 437.4 | 448.25 | 448.25 | 449.2 | 434.5 | 3,392 |
| January 28, 2026 | 435.3 | 435.9 | 435.9 | 437.2 | 433 | 1,200 |
| January 27, 2026 | 445.15 | 438.75 | 438.75 | 447.25 | 437.55 | 2,397 |
| January 26, 2026 | 444.5 | 441.85 | 441.85 | 446.85 | 441.05 | 1,307 |
| January 23, 2026 | 455.35 | 447.5 | 447.5 | 455.35 | 447.45 | 352 |
| January 22, 2026 | 455.05 | 447.2 | 447.2 | 458.3 | 447.2 | 1,007 |
| January 21, 2026 | 453.7 | 452 | 452 | 457.25 | 448.1 | 2,177 |
| January 20, 2026 | 457 | 455.8 | 455.8 | 457 | 451.55 | 1,126 |
| January 19, 2026 | 467.05 | 460.4 | 460.4 | 467.05 | 458.5 | 1,442 |
| January 16, 2026 | 469.15 | 467.2 | 467.2 | 469.15 | 464.1 | 435 |
| January 15, 2026 | 469.35 | 468.75 | 468.75 | 472.9 | 468.75 | 1,041 |
| January 14, 2026 | 468.25 | 465.1 | 465.1 | 471.45 | 463 | 1,725 |
| January 13, 2026 | 485.4 | 465.5 | 465.5 | 487.95 | 458.4 | 2,154 |
| January 12, 2026 | 490.4 | 484.3 | 484.3 | 491.55 | 478.85 | 1,382 |
| January 09, 2026 | 497.25 | 497.5 | 497.5 | 499.95 | 496.1 | 98 |
| January 08, 2026 | 496.9 | 501 | 500.25 | 503.9 | 493.75 | 1,337 |
| January 07, 2026 | 495.45 | 499.75 | 499 | 499.75 | 494.35 | 459 |
| January 06, 2026 | 486.5 | 492.6 | 491.87 | 495 | 484 | 563 |
| January 05, 2026 | 480.15 | 489.95 | 489.22 | 490.15 | 476.05 | 2,969 |
| January 02, 2026 | 489.9 | 480.4 | 480.4 | 489.9 | 478.25 | 508 |
| December 30, 2025 | 491.95 | 490.8 | 490.8 | 491.95 | 489.4 | 110 |
| December 29, 2025 | 487.85 | 491.95 | 491.95 | 493.65 | 487.85 | 369 |
| December 23, 2025 | 490.3 | 490.75 | 490.75 | 491.25 | 488.55 | 75 |
| December 22, 2025 | 489.95 | 491.35 | 491.35 | 492.4 | 486.2 | 597 |
| December 19, 2025 | 483.45 | 485.35 | 485.35 | 485.35 | 481.75 | 262 |
| December 18, 2025 | 482.3 | 483.75 | 483.75 | 484.35 | 479.9 | 371 |
| December 17, 2025 | 482.1 | 484.6 | 484.6 | 485.2 | 481.8 | 80 |
| December 16, 2025 | 481.8 | 481.95 | 481.95 | 484.5 | 477.05 | 148 |
| December 15, 2025 | 488.4 | 485.35 | 485.35 | 489.15 | 484.85 | 632 |
| December 12, 2025 | 480.05 | 487.2 | 487.2 | 487.3 | 479.95 | 753 |
| December 11, 2025 | 461.35 | 473.65 | 473.65 | 473.65 | 460.05 | 453 |
| December 10, 2025 | 463.45 | 466.65 | 466.65 | 467.05 | 463.2 | 128 |
| December 09, 2025 | 464.6 | 464.65 | 464.65 | 465.9 | 461.95 | 479 |
| December 08, 2025 | 471.5 | 471.5 | 471.5 | 471.5 | 471.5 | 363 |
| December 05, 2025 | 464.9 | 471.5 | 471.5 | 471.5 | 464.5 | 559 |
| December 04, 2025 | 473.45 | 466.55 | 466.55 | 476.5 | 466.55 | 442 |
| December 03, 2025 | 471.7 | 472.55 | 472.55 | 472.9 | 469.3 | 686 |
| December 02, 2025 | 470.05 | 476 | 476 | 476.9 | 466.1 | 691 |
| December 01, 2025 | 473.65 | 472.1 | 472.1 | 473.65 | 469.9 | 389 |
| November 28, 2025 | 471.5 | 474.7 | 474.7 | 474.9 | 470.5 | 559 |
| November 27, 2025 | 472.15 | 471.75 | 471.75 | 473.05 | 471 | 237 |
| November 26, 2025 | 473.75 | 470.8 | 470.8 | 475.35 | 470.8 | 497 |
| November 25, 2025 | 469.8 | 472.1 | 472.1 | 472.75 | 464.7 | 880 |
| November 24, 2025 | 472 | 468.75 | 468.75 | 472 | 468.1 | 455 |