220.00
+1.5(+0.69%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 217.5 | 220 | 220 | 221.5 | 217 | 2,231 |
| February 19, 2026 | 221.5 | 218.5 | 218.5 | 223 | 218 | 4,013 |
| February 18, 2026 | 220.5 | 224 | 224 | 224.5 | 219 | 3,155 |
| February 17, 2026 | 222 | 217.5 | 217.5 | 222.5 | 214 | 6,684 |
| February 16, 2026 | 222.5 | 222 | 222 | 225 | 221 | 3,880 |
| February 13, 2026 | 216.5 | 223.5 | 223.5 | 223.5 | 216 | 3,531 |
| February 12, 2026 | 221 | 216.5 | 216.5 | 224 | 216.5 | 5,036 |
| February 11, 2026 | 223.5 | 219 | 219 | 223.5 | 219 | 3,635 |
| February 10, 2026 | 223 | 223 | 223 | 225 | 222 | 2,257 |
| February 09, 2026 | 217 | 222 | 222 | 223 | 217 | 6,340 |
| February 06, 2026 | 214 | 216 | 216 | 218 | 211 | 4,849 |
| February 05, 2026 | 213 | 212 | 212 | 215.5 | 211 | 4,537 |
| February 04, 2026 | 218 | 211 | 211 | 218 | 210.5 | 5,498 |
| February 03, 2026 | 224.5 | 218 | 218 | 224.5 | 217 | 5,498 |
| February 02, 2026 | 215 | 222.5 | 222.5 | 222.5 | 213 | 5,114 |
| January 30, 2026 | 216 | 217.5 | 217.5 | 218.5 | 214 | 9,832 |
| January 29, 2026 | 213 | 214.5 | 214.5 | 216 | 212.5 | 3,830 |
| January 28, 2026 | 217 | 212.5 | 212.5 | 217 | 211 | 8,491 |
| January 27, 2026 | 213 | 216 | 216 | 217 | 209.5 | 15,754 |
| January 26, 2026 | 216 | 211 | 211 | 217.5 | 209.5 | 15,710 |
| January 23, 2026 | 199 | 200 | 200 | 200 | 196.6 | 6,787 |
| January 22, 2026 | 193.4 | 199 | 199 | 199 | 193.2 | 8,407 |
| January 21, 2026 | 192.2 | 192 | 192 | 192.4 | 188.6 | 7,547 |
| January 20, 2026 | 195.6 | 193.4 | 193.4 | 196.4 | 190.2 | 6,364 |
| January 19, 2026 | 199.8 | 195.6 | 195.6 | 200 | 195.2 | 5,706 |
| January 16, 2026 | 204.5 | 202 | 202 | 204.5 | 200.5 | 5,438 |
| January 15, 2026 | 204.5 | 205.5 | 205.5 | 205.5 | 203.5 | 3,039 |
| January 14, 2026 | 211 | 204.5 | 204.5 | 211 | 203.5 | 4,704 |
| January 13, 2026 | 208 | 212.5 | 212.5 | 212.5 | 207 | 5,663 |
| January 12, 2026 | 214.5 | 209.5 | 209.5 | 215 | 205 | 4,149 |
| January 09, 2026 | 215.5 | 214.5 | 214.5 | 216 | 212 | 3,825 |
| January 08, 2026 | 213 | 214 | 214 | 215.5 | 212 | 4,000 |
| January 07, 2026 | 212 | 212.5 | 212 | 213 | 208 | 1,943 |
| January 06, 2026 | 213.5 | 209.5 | 209.5 | 213.5 | 208 | 1,867 |
| January 05, 2026 | 211 | 213.5 | 213.5 | 214 | 211 | 2,935 |
| January 02, 2026 | 208 | 209 | 209 | 213 | 208 | 3,285 |
| December 30, 2025 | 205 | 206.5 | 206.5 | 209 | 204 | 3,303 |
| December 29, 2025 | 200 | 204 | 204 | 206 | 200 | 4,199 |
| December 23, 2025 | 200 | 200.5 | 200.5 | 201 | 198.8 | 1,998 |
| December 22, 2025 | 201 | 198.2 | 198.2 | 201 | 196.4 | 2,253 |
| December 19, 2025 | 198.8 | 199.6 | 199.6 | 201 | 197.2 | 3,500 |
| December 18, 2025 | 195 | 198.8 | 198.8 | 198.8 | 192.2 | 3,672 |
| December 17, 2025 | 199.4 | 194 | 194 | 199.4 | 194 | 4,278 |
| December 16, 2025 | 204 | 198 | 198 | 204 | 197.6 | 4,756 |
| December 15, 2025 | 201 | 206 | 206 | 206 | 201 | 1,836 |
| December 12, 2025 | 204 | 200.5 | 200.5 | 205 | 200.5 | 2,602 |
| December 11, 2025 | 201.5 | 203.5 | 203.5 | 205.5 | 200.5 | 3,768 |
| December 10, 2025 | 200 | 201 | 201 | 206 | 200 | 3,341 |
| December 09, 2025 | 197 | 203.5 | 203.5 | 203.5 | 191.6 | 6,405 |
| December 08, 2025 | 190 | 189.8 | 189.8 | 190 | 187 | 1,480 |
| December 05, 2025 | 183.2 | 184.8 | 184.8 | 189 | 183.2 | 1,205 |
| December 04, 2025 | 179 | 186.2 | 186.2 | 190 | 178.8 | 2,999 |
| December 03, 2025 | 172 | 178.4 | 178.4 | 178.6 | 170.6 | 5,251 |
| December 02, 2025 | 180 | 175.2 | 175.2 | 180 | 175.2 | 3,200 |
| December 01, 2025 | 183 | 177 | 177 | 184 | 176.6 | 3,094 |
| November 28, 2025 | 182.8 | 182.2 | 182.2 | 184.6 | 180 | 2,410 |
| November 27, 2025 | 182.8 | 183 | 183 | 185.8 | 181.8 | 2,074 |
| November 26, 2025 | 185.8 | 182.8 | 182.8 | 186 | 182.4 | 2,096 |
| November 25, 2025 | 183 | 183.2 | 183.2 | 184.2 | 180.6 | 2,725 |
| November 24, 2025 | 180.6 | 184.2 | 184.2 | 185.8 | 180.6 | 3,548 |