402.00
+3.4(+0.85%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 399 | 402 | 402 | 402.6 | 394.5 | 118,163 |
| February 19, 2026 | 397 | 398.6 | 398.6 | 398.6 | 389.2 | 111,302 |
| February 18, 2026 | 398.4 | 399.9 | 399.9 | 404.8 | 392.6 | 127,975 |
| February 17, 2026 | 395.1 | 400 | 400 | 401.4 | 392.4 | 104,578 |
| February 16, 2026 | 393 | 395.6 | 395.6 | 396 | 386.5 | 100,649 |
| February 13, 2026 | 377.8 | 394.4 | 394.4 | 400 | 376.9 | 198,952 |
| February 12, 2026 | 380.6 | 377.1 | 377.1 | 383.5 | 377.1 | 127,709 |
| February 11, 2026 | 382.2 | 380.7 | 380.7 | 384.8 | 377.9 | 86,417 |
| February 10, 2026 | 388.1 | 383.8 | 383.8 | 388.1 | 380.2 | 82,437 |
| February 09, 2026 | 381.3 | 386.2 | 386.2 | 386.2 | 377.1 | 75,467 |
| February 06, 2026 | 378.8 | 380.5 | 380.5 | 382 | 374.1 | 74,351 |
| February 05, 2026 | 372 | 376.8 | 376.8 | 380.8 | 370.5 | 72,165 |
| February 04, 2026 | 385 | 373.7 | 373.7 | 392.1 | 372.6 | 168,825 |
| February 03, 2026 | 379.8 | 379.6 | 379.6 | 384.1 | 376.6 | 79,570 |
| February 02, 2026 | 370.9 | 376.7 | 376.7 | 379.8 | 369.3 | 88,841 |
| January 30, 2026 | 370.8 | 374.5 | 374.5 | 376.8 | 370.4 | 111,120 |
| January 29, 2026 | 375.1 | 372 | 372 | 377.8 | 369.8 | 121,269 |
| January 28, 2026 | 380 | 371.3 | 371.3 | 380.8 | 366.1 | 118,226 |
| January 27, 2026 | 374.3 | 379.4 | 379.4 | 380.6 | 368.4 | 167,930 |
| January 26, 2026 | 378.6 | 372.3 | 372.3 | 378.8 | 370.7 | 72,380 |
| January 23, 2026 | 375 | 378 | 378 | 378 | 373.6 | 97,038 |
| January 22, 2026 | 380.5 | 377 | 377 | 387.3 | 373.6 | 145,234 |
| January 21, 2026 | 384.1 | 380 | 380 | 384.1 | 376.9 | 139,170 |
| January 20, 2026 | 378.6 | 384.5 | 384.5 | 385.1 | 375.4 | 157,617 |
| January 19, 2026 | 385 | 380.5 | 380.5 | 387.2 | 379.8 | 91,687 |
| January 16, 2026 | 386.3 | 385.5 | 385.5 | 388 | 381.8 | 111,568 |
| January 15, 2026 | 386.7 | 385.9 | 383.9 | 388.9 | 383.6 | 97,340 |
| January 14, 2026 | 388 | 385 | 385 | 390.4 | 381.2 | 128,174 |
| January 13, 2026 | 382.9 | 387.8 | 387.8 | 390 | 381.1 | 169,393 |
| January 12, 2026 | 383 | 381.2 | 381.2 | 386.7 | 380.8 | 113,963 |
| January 09, 2026 | 391.7 | 383.8 | 383.8 | 393.6 | 381.5 | 117,305 |
| January 08, 2026 | 394.4 | 391 | 391 | 397 | 389.8 | 139,343 |
| January 07, 2026 | 387.1 | 394.9 | 394.5 | 396.1 | 385.4 | 153,566 |
| January 06, 2026 | 374.5 | 382 | 382 | 384.5 | 372.8 | 143,844 |
| January 05, 2026 | 375 | 372.4 | 372.4 | 379.7 | 371.7 | 116,434 |
| January 02, 2026 | 356.4 | 370.4 | 370.4 | 372 | 355 | 110,182 |
| December 30, 2025 | 353.2 | 355.3 | 355.3 | 355.3 | 352 | 58,267 |
| December 29, 2025 | 352.2 | 352.2 | 352.2 | 353.4 | 349 | 68,813 |
| December 23, 2025 | 356 | 353.7 | 353.7 | 357.7 | 353.7 | 76,054 |
| December 22, 2025 | 359.2 | 355.3 | 355.3 | 359.2 | 354.5 | 106,573 |
| December 19, 2025 | 353.8 | 360.7 | 360.7 | 361.5 | 352.5 | 253,610 |
| December 18, 2025 | 349.8 | 354 | 354 | 355 | 349.5 | 138,829 |
| December 17, 2025 | 353.6 | 350 | 350 | 355.9 | 350 | 66,942 |
| December 16, 2025 | 351 | 351.1 | 351.1 | 351.9 | 347.9 | 79,209 |
| December 15, 2025 | 352.8 | 355.2 | 355.3 | 355.5 | 350.8 | 81,094 |
| December 12, 2025 | 349.2 | 352.6 | 352.6 | 354.1 | 345.5 | 121,311 |
| December 11, 2025 | 354 | 349.6 | 349.6 | 354.3 | 348.3 | 74,280 |
| December 10, 2025 | 354.4 | 355.1 | 355.1 | 356.1 | 351.9 | 92,972 |
| December 09, 2025 | 357.4 | 354.7 | 354.9 | 359.5 | 353.6 | 92,602 |
| December 08, 2025 | 352.5 | 356.3 | 356.3 | 357.7 | 351.4 | 96,465 |
| December 05, 2025 | 355.9 | 350.3 | 350.3 | 359.9 | 350.3 | 114,967 |
| December 04, 2025 | 348.6 | 348.2 | 348.2 | 348.6 | 343 | 35,753 |
| December 03, 2025 | 341.9 | 345.4 | 345.4 | 345.8 | 340.7 | 99,048 |
| December 02, 2025 | 341.2 | 341.6 | 341.6 | 343.9 | 338.7 | 107,457 |
| December 01, 2025 | 349.7 | 342 | 342 | 350.7 | 338 | 174,415 |
| November 28, 2025 | 353.1 | 352.3 | 352.3 | 354 | 350.8 | 69,970 |
| November 27, 2025 | 354.8 | 353.1 | 353.1 | 356.5 | 353 | 40,372 |
| November 26, 2025 | 353.7 | 354.5 | 354.5 | 355 | 350.7 | 86,521 |
| November 25, 2025 | 348 | 350.3 | 350.3 | 353.5 | 345.1 | 93,749 |
| November 24, 2025 | 350 | 348 | 348 | 351.7 | 345.6 | 432,630 |