360.40
+5.8(+1.64%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 357.45 | 360.4 | 360.4 | 365 | 351.45 | 21,319 |
| February 19, 2026 | 361 | 354.6 | 354.6 | 362.5 | 348 | 12,930 |
| February 18, 2026 | 341.85 | 360.65 | 360.65 | 360.65 | 335 | 11,124 |
| February 17, 2026 | 346.6 | 343.45 | 343.45 | 350 | 335 | 16,134 |
| February 16, 2026 | 346.9 | 347.5 | 347.5 | 348.1 | 345.6 | 7,076 |
| February 13, 2026 | 347.85 | 346.3 | 346.3 | 352.1 | 331.8 | 23,009 |
| February 12, 2026 | 358.05 | 350.05 | 350.05 | 369 | 347.35 | 39,767 |
| February 11, 2026 | 314.1 | 331.8 | 331.8 | 345.05 | 312.95 | 34,305 |
| February 10, 2026 | 319.2 | 314.95 | 314.95 | 321.5 | 307.5 | 19,281 |
| February 09, 2026 | 329.45 | 323.45 | 323.45 | 330.85 | 311.4 | 24,412 |
| February 06, 2026 | 323.15 | 333.1 | 333.1 | 340.05 | 316 | 45,465 |
| February 05, 2026 | 327.25 | 324.1 | 324.1 | 330.35 | 308.5 | 37,276 |
| February 04, 2026 | 358 | 323.55 | 323.55 | 359.5 | 323.25 | 44,406 |
| February 03, 2026 | 379.05 | 359.5 | 359.5 | 379.25 | 351.55 | 22,690 |
| February 02, 2026 | 348.2 | 371.55 | 371.55 | 371.55 | 338.25 | 48,967 |
| January 30, 2026 | 373.15 | 368.9 | 368.9 | 383 | 365.45 | 32,274 |
| January 29, 2026 | 373.1 | 358.8 | 358.8 | 373.7 | 350.35 | 28,899 |
| January 28, 2026 | 359.35 | 361.6 | 361.6 | 363.55 | 349 | 34,085 |
| January 27, 2026 | 337.75 | 341.75 | 341.75 | 345.1 | 334.75 | 27,257 |
| January 26, 2026 | 335.85 | 328.45 | 328.45 | 335.85 | 324.1 | 26,298 |
| January 23, 2026 | 335.2 | 341 | 341 | 350.5 | 333.05 | 32,735 |
| January 22, 2026 | 342.55 | 333.65 | 333.65 | 344.25 | 322.15 | 33,445 |
| January 21, 2026 | 316.7 | 335.05 | 335.05 | 336 | 313.65 | 32,528 |
| January 20, 2026 | 306.15 | 315.45 | 315.45 | 324.55 | 298.4 | 35,108 |
| January 19, 2026 | 306.5 | 309.35 | 309.35 | 309.35 | 301.7 | 92,843 |
| January 16, 2026 | 299.7 | 305.85 | 306.65 | 314.2 | 298.6 | 23,544 |
| January 15, 2026 | 291.95 | 296.6 | 296.6 | 299 | 291.4 | 30,741 |
| January 14, 2026 | 291.3 | 286.5 | 286.5 | 291.65 | 284.6 | 14,035 |
| January 13, 2026 | 296.4 | 294.25 | 291.95 | 300 | 289.85 | 16,503 |
| January 12, 2026 | 292.2 | 294.95 | 294.95 | 298.3 | 288.85 | 18,529 |
| January 09, 2026 | 280.65 | 293.95 | 293.95 | 294 | 280.65 | 18,532 |
| January 08, 2026 | 289.45 | 280.75 | 280.75 | 294.45 | 276.2 | 24,271 |
| January 07, 2026 | 291.45 | 288.85 | 288.85 | 296.3 | 287 | 26,918 |
| January 06, 2026 | 271.35 | 284.7 | 284.7 | 287.2 | 268.35 | 16,934 |
| January 05, 2026 | 278.25 | 268.8 | 268.8 | 281 | 267 | 27,325 |
| January 02, 2026 | 250.45 | 269.1 | 269.1 | 269.1 | 249.7 | 21,211 |
| December 30, 2025 | 250.7 | 252.25 | 252.25 | 253 | 250.55 | 11,482 |
| December 29, 2025 | 239.75 | 250.05 | 250.05 | 250.05 | 236.6 | 13,217 |
| December 23, 2025 | 234.55 | 234.3 | 234.3 | 238.05 | 231.9 | 9,873 |
| December 22, 2025 | 233.5 | 230.45 | 232.25 | 236 | 228.55 | 20,069 |
| December 19, 2025 | 215.75 | 228.65 | 228.65 | 228.65 | 214 | 20,008 |
| December 18, 2025 | 211 | 212.9 | 212.9 | 224.3 | 209.9 | 48,403 |
| December 17, 2025 | 203.25 | 193.18 | 193.18 | 205.55 | 192.34 | 21,664 |
| December 16, 2025 | 198.72 | 197.4 | 197.4 | 202.65 | 197 | 16,052 |
| December 15, 2025 | 204.7 | 207.3 | 206.95 | 211.95 | 203.75 | 22,544 |
| December 12, 2025 | 219.2 | 208 | 208 | 220.15 | 204.75 | 13,096 |
| December 11, 2025 | 221.2 | 219.5 | 219.5 | 223.15 | 214.7 | 13,960 |
| December 10, 2025 | 218 | 225.75 | 225.75 | 225.75 | 215.45 | 11,551 |
| December 09, 2025 | 212.2 | 216.25 | 216.25 | 219.65 | 208.95 | 10,676 |
| December 08, 2025 | 206.8 | 208.85 | 208.85 | 213.35 | 206.3 | 16,332 |
| December 05, 2025 | 196.4 | 205.5 | 205.5 | 205.5 | 194.76 | 11,755 |
| December 04, 2025 | 200.5 | 195.26 | 195.26 | 200.5 | 191.66 | 19,569 |
| December 03, 2025 | 206.5 | 200.5 | 200.5 | 206.55 | 195.82 | 21,150 |
| December 02, 2025 | 206.5 | 206.95 | 206.95 | 210.05 | 202.3 | 29,172 |
| December 01, 2025 | 200.7 | 208.05 | 208.05 | 208.05 | 197.84 | 13,818 |
| November 28, 2025 | 202.35 | 204.1 | 204.1 | 205.7 | 201.95 | 17,568 |
| November 27, 2025 | 200.2 | 200.2 | 200.2 | 200.5 | 199.06 | 6,998 |
| November 26, 2025 | 196.08 | 199.9 | 199.9 | 201.35 | 194.42 | 18,867 |
| November 25, 2025 | 195.02 | 191.84 | 191.84 | 195.28 | 186.84 | 28,010 |
| November 24, 2025 | 184.38 | 193.82 | 193.82 | 194.2 | 182 | 35,072 |