554.50
+23.4(+4.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 545.9 | 554.5 | 554.5 | 558.5 | 544.2 | 5,124 |
| February 19, 2026 | 529.9 | 531.1 | 531.1 | 531.6 | 523.5 | 1,593 |
| February 18, 2026 | 528.8 | 533.7 | 533.7 | 534.2 | 523.3 | 1,494 |
| February 17, 2026 | 520.4 | 528.3 | 528.3 | 528.5 | 520.2 | 2,946 |
| February 16, 2026 | 519.3 | 518.9 | 518.9 | 525 | 518.3 | 3,342 |
| February 13, 2026 | 521.4 | 514.7 | 514.7 | 522.4 | 512.8 | 5,487 |
| February 12, 2026 | 532.6 | 524.8 | 524.8 | 534.1 | 524.5 | 3,384 |
| February 11, 2026 | 538.2 | 525.6 | 525.6 | 538.2 | 525.6 | 7,519 |
| February 10, 2026 | 542.9 | 538 | 538 | 543.8 | 527.5 | 5,238 |
| February 09, 2026 | 536.5 | 536 | 536 | 537 | 532.5 | 2,249 |
| February 06, 2026 | 533.2 | 536.7 | 536.7 | 537.5 | 528 | 2,307 |
| February 05, 2026 | 539.8 | 537.7 | 537.7 | 542 | 532.6 | 2,686 |
| February 04, 2026 | 528.2 | 535.9 | 535.9 | 537.4 | 528 | 4,126 |
| February 03, 2026 | 540 | 528.9 | 528.9 | 540 | 523.3 | 5,028 |
| February 02, 2026 | 547.9 | 540 | 540 | 547.9 | 540 | 2,260 |
| January 30, 2026 | 544.6 | 547.9 | 547.9 | 550.9 | 542 | 2,450 |
| January 29, 2026 | 542.5 | 542.8 | 542.8 | 551.2 | 541.5 | 4,749 |
| January 28, 2026 | 552.7 | 543.2 | 543.2 | 555.3 | 536 | 15,993 |
| January 27, 2026 | 588.5 | 589.7 | 589.7 | 595.3 | 584.8 | 3,122 |
| January 26, 2026 | 589.8 | 589 | 589 | 591.8 | 585.6 | 2,328 |
| January 23, 2026 | 593 | 591.2 | 591.2 | 596.7 | 587.4 | 3,340 |
| January 22, 2026 | 595.5 | 595.5 | 595.5 | 597.7 | 590.3 | 10,497 |
| January 21, 2026 | 580.3 | 585 | 585 | 586.6 | 576.4 | 4,070 |
| January 20, 2026 | 574.5 | 570.5 | 570.5 | 576.3 | 564 | 5,732 |
| January 19, 2026 | 587 | 583.1 | 583.1 | 589.9 | 580.1 | 6,604 |
| January 16, 2026 | 623.7 | 609 | 609 | 625.2 | 603.5 | 5,097 |
| January 15, 2026 | 638.8 | 626.1 | 626.1 | 642.3 | 622.9 | 2,842 |
| January 14, 2026 | 650.5 | 638.1 | 638.1 | 650.7 | 635.7 | 2,148 |
| January 13, 2026 | 646.8 | 646.4 | 646.6 | 652.5 | 644.3 | 3,355 |
| January 12, 2026 | 648.3 | 647.5 | 647.5 | 653.7 | 643.3 | 2,066 |
| January 09, 2026 | 638.9 | 651.8 | 651.8 | 654 | 638.9 | 3,588 |
| January 08, 2026 | 623.2 | 635.1 | 635.1 | 636.6 | 622.6 | 1,890 |
| January 07, 2026 | 638.4 | 629 | 629 | 639.3 | 620.2 | 3,786 |
| January 06, 2026 | 638.4 | 645.3 | 645.3 | 647 | 632 | 2,605 |
| January 05, 2026 | 641.4 | 641.6 | 641.6 | 647.7 | 635.7 | 3,031 |
| January 02, 2026 | 641.8 | 641.6 | 641.6 | 646.1 | 639.2 | 2,450 |
| December 30, 2025 | 631 | 636.9 | 636.9 | 637.4 | 631 | 1,294 |
| December 29, 2025 | 632.7 | 633.4 | 633.4 | 635.7 | 629.2 | 3,010 |
| December 23, 2025 | 625.6 | 627.5 | 627.5 | 630.2 | 625.6 | 676 |
| December 22, 2025 | 631.9 | 627.5 | 627.5 | 634.5 | 626.6 | 1,128 |
| December 19, 2025 | 632.3 | 632 | 632 | 639.1 | 631.8 | 3,959 |
| December 18, 2025 | 628.4 | 635.2 | 635.2 | 639.9 | 627.5 | 1,624 |
| December 17, 2025 | 632 | 630.5 | 630.5 | 632.7 | 624.4 | 2,405 |
| December 16, 2025 | 625.9 | 637.7 | 637.7 | 637.7 | 625.7 | 2,110 |
| December 15, 2025 | 630.4 | 629.2 | 629.2 | 636.5 | 624.9 | 1,795 |
| December 12, 2025 | 625.4 | 625.6 | 625.6 | 629.5 | 621.5 | 1,385 |
| December 11, 2025 | 627.3 | 626.2 | 626.2 | 630.1 | 620.6 | 2,090 |
| December 10, 2025 | 614 | 618.6 | 618.6 | 624.6 | 611.5 | 2,152 |
| December 09, 2025 | 623.2 | 616.5 | 616.5 | 623.2 | 615.1 | 1,270 |
| December 08, 2025 | 624.1 | 623 | 623 | 625 | 619.2 | 1,272 |
| December 05, 2025 | 627 | 627.5 | 627.5 | 630 | 621.8 | 3,240 |
| December 04, 2025 | 631.7 | 632.9 | 632.9 | 634.7 | 630.9 | 1,565 |
| December 03, 2025 | 631.1 | 630.8 | 630.8 | 633.5 | 624.5 | 2,264 |
| December 02, 2025 | 636.5 | 636.4 | 636.4 | 646.4 | 632.3 | 2,620 |
| December 01, 2025 | 637.2 | 644.1 | 638.6 | 646 | 635.6 | 1,970 |
| November 28, 2025 | 630.7 | 636.7 | 631.26 | 640 | 628 | 1,385 |
| November 27, 2025 | 624.7 | 627.9 | 622.54 | 628.9 | 622 | 930 |
| November 26, 2025 | 626.6 | 625.8 | 625.8 | 627.5 | 618.9 | 1,133 |
| November 25, 2025 | 620 | 619.6 | 619.6 | 622.7 | 614.3 | 1,629 |
| November 24, 2025 | 628.1 | 621.7 | 621.7 | 628.1 | 621.1 | 1,666 |