279.05
-1.95(-0.69%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 279.2 | 279.05 | 279.05 | 279.65 | 277.4 | 431 |
| February 19, 2026 | 277.05 | 281 | 281 | 283 | 276.95 | 753 |
| February 18, 2026 | 276.1 | 276.95 | 276.95 | 277.5 | 275.05 | 626 |
| February 17, 2026 | 277.65 | 276.25 | 276.25 | 280 | 276.25 | 1,059 |
| February 16, 2026 | 276.4 | 277.2 | 277.2 | 278.55 | 275.25 | 885 |
| February 13, 2026 | 280.2 | 278.8 | 278.8 | 282.65 | 277.7 | 2,440 |
| February 12, 2026 | 271.15 | 278.75 | 278.75 | 280.15 | 269.7 | 1,537 |
| February 11, 2026 | 274.05 | 272.8 | 272.8 | 275.2 | 271.9 | 856 |
| February 10, 2026 | 273.7 | 274.15 | 274.15 | 274.2 | 272.55 | 387 |
| February 09, 2026 | 275.9 | 272.95 | 272.95 | 275.9 | 272.35 | 435 |
| February 06, 2026 | 274.95 | 276.35 | 276.35 | 276.35 | 272.55 | 296 |
| February 05, 2026 | 275.05 | 275.4 | 275.4 | 277.45 | 273.3 | 1,403 |
| February 04, 2026 | 270.45 | 275.75 | 275.75 | 275.75 | 269.5 | 2,152 |
| February 03, 2026 | 269.9 | 271.95 | 271.95 | 272.8 | 268.2 | 448 |
| February 02, 2026 | 266.3 | 268.8 | 268.8 | 270 | 265.2 | 2,769 |
| January 30, 2026 | 263.85 | 263.55 | 263.55 | 264.8 | 261.85 | 187 |
| January 29, 2026 | 260.5 | 265.5 | 265.5 | 265.5 | 260.5 | 1,294 |
| January 28, 2026 | 261.05 | 263.6 | 263.6 | 264 | 260 | 557 |
| January 27, 2026 | 262.35 | 261.9 | 261.9 | 263.05 | 260.3 | 792 |
| January 26, 2026 | 260.1 | 261.65 | 261.65 | 264.7 | 260.1 | 1,327 |
| January 23, 2026 | 260.75 | 261.6 | 261.6 | 261.9 | 260 | 493 |
| January 22, 2026 | 261 | 261.2 | 261.2 | 262.05 | 260.15 | 698 |
| January 21, 2026 | 258.3 | 260.35 | 260.35 | 260.4 | 257.5 | 891 |
| January 20, 2026 | 261.5 | 260.05 | 260.05 | 261.55 | 259.05 | 428 |
| January 19, 2026 | 262.25 | 262.7 | 262.7 | 264.6 | 262.25 | 582 |
| January 16, 2026 | 266.3 | 264.65 | 264.65 | 266.3 | 263.95 | 384 |
| January 15, 2026 | 265.1 | 264.1 | 264.1 | 265.1 | 262.3 | 2,429 |
| January 14, 2026 | 264.25 | 263.15 | 263.15 | 266.55 | 263.15 | 841 |
| January 13, 2026 | 262.65 | 263.7 | 263.7 | 263.7 | 261.85 | 388 |
| January 12, 2026 | 263 | 262.9 | 262.9 | 263.45 | 261.5 | 813 |
| January 09, 2026 | 264.75 | 263.85 | 263.85 | 265 | 262.3 | 276 |
| January 08, 2026 | 260 | 264.05 | 264.05 | 264.05 | 259.5 | 447 |
| January 07, 2026 | 260.15 | 260.5 | 260.5 | 262.15 | 259.75 | 1,254 |
| January 06, 2026 | 256.45 | 259.05 | 259.05 | 259.2 | 255 | 1,295 |
| January 05, 2026 | 259.1 | 255.9 | 255.9 | 259.85 | 255.9 | 903 |
| January 02, 2026 | 261.55 | 259 | 259 | 261.55 | 256.55 | 1,728 |
| December 30, 2025 | 262.8 | 262.2 | 262.2 | 262.8 | 261.6 | 169 |
| December 29, 2025 | 263.85 | 262.1 | 262.1 | 265.05 | 262.1 | 915 |
| December 23, 2025 | 268.25 | 265.95 | 265.95 | 268.3 | 265.1 | 955 |
| December 22, 2025 | 269.65 | 270.7 | 270.7 | 270.7 | 268.2 | 733 |
| December 19, 2025 | 272.55 | 271.25 | 271.25 | 272.95 | 270.3 | 426 |
| December 18, 2025 | 270.7 | 273.75 | 273.75 | 273.75 | 270.65 | 1,197 |
| December 17, 2025 | 268.5 | 269.45 | 269.45 | 270 | 268 | 360 |
| December 16, 2025 | 271.2 | 268.7 | 268.7 | 271.65 | 268.5 | 960 |
| December 15, 2025 | 270.2 | 270 | 270 | 270.55 | 269.2 | 1,213 |
| December 12, 2025 | 264.9 | 269.95 | 269.95 | 269.95 | 263.9 | 1,339 |
| December 11, 2025 | 265.8 | 265.45 | 265.45 | 265.9 | 264 | 591 |
| December 10, 2025 | 266.7 | 265.3 | 265.3 | 267.5 | 263.9 | 436 |
| December 09, 2025 | 266.7 | 266.3 | 266.3 | 268.95 | 265.65 | 487 |
| December 08, 2025 | 266.9 | 268.9 | 268.9 | 268.9 | 265.6 | 599 |
| December 05, 2025 | 264.9 | 267.6 | 267.6 | 267.6 | 263.5 | 2,725 |
| December 04, 2025 | 263.05 | 264.5 | 264.5 | 268.35 | 263.05 | 1,783 |
| December 03, 2025 | 258.3 | 261.25 | 261.25 | 261.7 | 257.7 | 261 |
| December 02, 2025 | 262 | 259.2 | 259.2 | 262.6 | 258.9 | 1,452 |
| December 01, 2025 | 269.55 | 262.5 | 262.5 | 269.55 | 262.5 | 2,035 |
| November 28, 2025 | 270.1 | 268.5 | 268.5 | 270.65 | 268.5 | 436 |
| November 27, 2025 | 270 | 270.15 | 270.15 | 270.15 | 268.75 | 124 |
| November 26, 2025 | 266.8 | 268.5 | 268.5 | 268.8 | 266.8 | 159 |
| November 25, 2025 | 266 | 268.55 | 268.55 | 268.55 | 263.8 | 933 |
| November 24, 2025 | 270 | 267.15 | 267.15 | 270 | 267 | 1,090 |