620.80
-8(-1.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 630 | 620.8 | 620.8 | 644 | 619.6 | 57 |
| February 19, 2026 | 619.2 | 628.8 | 628.8 | 633 | 614 | 53 |
| February 18, 2026 | 597 | 599.2 | 599.2 | 600 | 597 | 11 |
| February 17, 2026 | 599 | 594 | 594 | 599 | 592 | 48 |
| February 16, 2026 | 597.6 | 593.6 | 593.6 | 603.2 | 593.6 | 2 |
| February 13, 2026 | 583.2 | 588.8 | 588.8 | 593 | 583.2 | 51 |
| February 12, 2026 | 572 | 584.6 | 584.6 | 586.4 | 568.8 | 65 |
| February 11, 2026 | 577 | 576.6 | 576.6 | 577 | 571.4 | 63 |
| February 10, 2026 | 592.4 | 578.8 | 578.8 | 592.4 | 578.8 | 9 |
| February 09, 2026 | 602.6 | 596.2 | 596.2 | 602.6 | 596 | 12 |
| February 06, 2026 | 590.8 | 598 | 598 | 598.2 | 587.8 | 112 |
| February 05, 2026 | 588.8 | 589.8 | 589.8 | 590.4 | 580.4 | 199 |
| February 04, 2026 | 600.6 | 598.4 | 598.4 | 613.4 | 597 | 81 |
| February 03, 2026 | 584.2 | 588.8 | 588.8 | 590.2 | 582.2 | 41 |
| February 02, 2026 | 583.2 | 577 | 577 | 594.8 | 575.8 | 77 |
| January 30, 2026 | 585.6 | 575.2 | 575.2 | 585.6 | 574.2 | 34 |
| January 29, 2026 | 576 | 581 | 581 | 584.4 | 574.8 | 901 |
| January 28, 2026 | 569.8 | 572.2 | 572.2 | 572.2 | 558 | 25 |
| January 27, 2026 | 559 | 557.4 | 557.4 | 559 | 534.2 | 224 |
| January 26, 2026 | 570.4 | 557.8 | 557.8 | 571.2 | 557.8 | 251 |
| January 23, 2026 | 571.8 | 573.6 | 573.6 | 574 | 571 | 167 |
| January 22, 2026 | 567.4 | 566 | 566 | 569 | 564.2 | 181 |
| January 21, 2026 | 564 | 562.8 | 562.8 | 564.8 | 560.8 | 128 |
| January 20, 2026 | 568.2 | 565.2 | 565.2 | 574 | 564.8 | 69 |
| January 19, 2026 | 576 | 575 | 575 | 576.8 | 563.2 | 198 |
| January 16, 2026 | 567.6 | 571.6 | 571.6 | 571.6 | 564.2 | 132 |
| January 15, 2026 | 560.8 | 556.4 | 556.4 | 565.2 | 554.2 | 112 |
| January 14, 2026 | 540.6 | 554.8 | 554.8 | 555 | 535 | 195 |
| January 13, 2026 | 540.6 | 546 | 546 | 548.8 | 538 | 339 |
| January 12, 2026 | 535 | 537.4 | 537.4 | 543.8 | 533.4 | 388 |
| January 09, 2026 | 511.4 | 529.8 | 529.8 | 532.6 | 506.4 | 333 |
| January 08, 2026 | 528.4 | 507 | 507 | 545.8 | 507 | 1,255 |
| January 07, 2026 | 524 | 525.8 | 525.8 | 529 | 520.2 | 123 |
| January 06, 2026 | 520 | 523.6 | 523.6 | 529 | 520 | 251 |
| January 05, 2026 | 504.6 | 510.8 | 517.4 | 517.6 | 499.8 | 279 |
| January 02, 2026 | 483.1 | 491.5 | 491.5 | 492.3 | 483.1 | 107 |
| December 30, 2025 | 499.9 | 492.4 | 492.4 | 499.9 | 492.4 | 12 |
| December 29, 2025 | 492.6 | 492.4 | 492.4 | 494.4 | 490.3 | 35 |
| December 23, 2025 | 475 | 492.4 | 492.4 | 499.7 | 475 | 101 |
| December 22, 2025 | 484.7 | 492 | 492 | 492 | 484.7 | 71 |
| December 19, 2025 | 486.2 | 484.6 | 484.6 | 486.2 | 484.6 | 2 |
| December 18, 2025 | 479.1 | 480.7 | 480.7 | 481 | 479.1 | 20 |
| December 17, 2025 | 480.6 | 485.5 | 485.5 | 485.5 | 478.3 | 43 |
| December 16, 2025 | 487.4 | 482.3 | 482.3 | 491.9 | 482.3 | 85 |
| December 15, 2025 | 487.5 | 484.2 | 484.2 | 488.1 | 484.2 | 13 |
| December 12, 2025 | 475.3 | 482.8 | 482.8 | 482.8 | 475.2 | 93 |
| December 11, 2025 | 475 | 482.3 | 482.3 | 483.2 | 474.2 | 22 |
| December 10, 2025 | 471.6 | 473.2 | 473.2 | 473.2 | 471.6 | 55 |
| December 09, 2025 | 476.8 | 473.8 | 473.8 | 477.2 | 473.8 | 11 |
| December 08, 2025 | 470.3 | 471 | 471 | 471.2 | 470.3 | 79 |
| December 05, 2025 | 475.1 | 469.6 | 469.6 | 475.1 | 469 | 10 |
| December 04, 2025 | 475.9 | 478.6 | 478.6 | 478.6 | 472.7 | 43 |
| December 03, 2025 | 469.6 | 471.4 | 471.4 | 471.6 | 469.6 | 182 |
| December 02, 2025 | 470.8 | 473.4 | 473.4 | 473.4 | 470 | 73 |
| December 01, 2025 | 489.2 | 479.1 | 479.1 | 492.1 | 478 | 130 |
| November 28, 2025 | 500 | 500 | 500 | 500 | 500 | 25 |
| November 27, 2025 | 489.5 | 489.5 | 489.5 | 489.5 | 489.5 | 34 |
| November 26, 2025 | 492 | 491.7 | 491.7 | 492.5 | 491.7 | 34 |
| November 25, 2025 | 489.2 | 494.6 | 494.6 | 494.6 | 489.2 | 25 |
| November 24, 2025 | 489 | 489.9 | 489.9 | 491.2 | 485.6 | 158 |