297.10
+1.7(+0.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 295.55 | 297.1 | 297.1 | 297.1 | 295.55 | 6 |
| February 19, 2026 | 296.9 | 295.4 | 295.4 | 296.9 | 295.05 | 6 |
| February 18, 2026 | 296.75 | 296.75 | 296.75 | 297.45 | 296.75 | 2 |
| February 17, 2026 | 292.85 | 295.65 | 295.65 | 295.65 | 292.85 | 90 |
| February 16, 2026 | 293.6 | 293.3 | 293.3 | 294.3 | 293.3 | 2 |
| February 13, 2026 | 294.35 | 293.7 | 293.7 | 294.35 | 293.3 | 27 |
| February 12, 2026 | 296.25 | 294.7 | 294.7 | 296.25 | 294.4 | 77 |
| February 11, 2026 | 295.35 | 296.05 | 296.05 | 296.05 | 295.35 | 1 |
| February 10, 2026 | 296.05 | 296.3 | 296.3 | 296.3 | 296.05 | 1 |
| February 09, 2026 | 294.25 | 296 | 296 | 296 | 294.25 | 111 |
| February 06, 2026 | 293.15 | 294.35 | 294.35 | 294.65 | 293.15 | 3 |
| February 05, 2026 | 293.85 | 292.85 | 292.85 | 293.85 | 292.1 | 9 |
| February 04, 2026 | 293.4 | 295.4 | 295.4 | 296.9 | 293.4 | 1 |
| February 03, 2026 | 294.75 | 292.4 | 292.4 | 295.25 | 292.4 | 19 |
| February 02, 2026 | 292.35 | 294.5 | 294.5 | 294.95 | 292.35 | 19 |
| January 30, 2026 | 291.3 | 292.25 | 292.25 | 292.65 | 291.3 | 58 |
| January 29, 2026 | 291.75 | 290.35 | 290.35 | 292.6 | 290.35 | 76 |
| January 28, 2026 | 291.6 | 292.3 | 292.3 | 292.4 | 290.65 | 42 |
| January 27, 2026 | 291.7 | 292.05 | 292.05 | 292.55 | 291.55 | 34 |
| January 26, 2026 | 290.7 | 291 | 291 | 291.2 | 290.05 | 24 |
| January 23, 2026 | 289.55 | 289.8 | 289.8 | 290.05 | 289.05 | 23 |
| January 22, 2026 | 288.85 | 289.9 | 289.9 | 291.1 | 288.85 | 47 |
| January 21, 2026 | 286 | 286.45 | 286.45 | 287.3 | 285.5 | 47 |
| January 20, 2026 | 288 | 286.85 | 286.85 | 288 | 285.85 | 30 |
| January 19, 2026 | 289.55 | 289.5 | 289.5 | 290.1 | 289.05 | 26 |
| January 16, 2026 | 290.95 | 291.55 | 291.55 | 291.55 | 290.95 | 30 |
| January 15, 2026 | 290.2 | 291.5 | 291.5 | 291.55 | 290.2 | 30 |
| January 14, 2026 | 289.85 | 289.75 | 289.75 | 290.2 | 288.95 | 155 |
| January 13, 2026 | 290.75 | 289.05 | 289.05 | 290.75 | 289.05 | 22 |
| January 12, 2026 | 290.5 | 291.05 | 291.05 | 291.3 | 290.5 | 22 |
| January 09, 2026 | 291.05 | 290.8 | 290.8 | 291.05 | 290.65 | 4 |
| January 08, 2026 | 290.55 | 289.95 | 289.95 | 290.9 | 289.55 | 123 |
| January 07, 2026 | 289.4 | 290.75 | 290.75 | 291.6 | 289.4 | 44 |
| January 06, 2026 | 288.65 | 289.3 | 289.3 | 289.3 | 287.45 | 4 |
| January 05, 2026 | 285.75 | 287.85 | 287.85 | 287.85 | 284.9 | 14 |
| January 02, 2026 | 285.05 | 285.55 | 285.55 | 286.95 | 285.05 | 37 |
| December 30, 2025 | 283.7 | 284.9 | 284.9 | 284.9 | 283.7 | 6 |
| December 29, 2025 | 284 | 283.75 | 283.75 | 284.65 | 282.4 | 6 |
| December 23, 2025 | 283.2 | 283.35 | 283.35 | 283.6 | 283 | 9 |
| December 22, 2025 | 281.35 | 282.95 | 282.95 | 282.95 | 281.35 | 10 |
| December 19, 2025 | 281.65 | 282.5 | 282.5 | 283.2 | 281.65 | 19 |
| December 18, 2025 | 279.95 | 282.05 | 282.05 | 282.05 | 279.95 | 40 |
| December 17, 2025 | 280.1 | 280.35 | 280.35 | 280.7 | 279.75 | 40 |
| December 16, 2025 | 281.25 | 279.75 | 279.75 | 281.25 | 279.75 | 5 |
| December 15, 2025 | 279.3 | 280.75 | 280.75 | 281.15 | 279.3 | 24 |
| December 12, 2025 | 279.4 | 279.7 | 279.7 | 279.7 | 279.4 | 13 |
| December 11, 2025 | 277.75 | 279.25 | 279.25 | 279.25 | 277.75 | 13 |
| December 10, 2025 | 278.55 | 278.4 | 278.4 | 278.7 | 278.4 | 13 |
| December 09, 2025 | 279.8 | 279.55 | 279.55 | 280.35 | 279.55 | 13 |
| December 08, 2025 | 279.75 | 279.45 | 279.45 | 280.05 | 279.45 | 13 |
| December 05, 2025 | 280.45 | 279.75 | 279.75 | 280.7 | 279.75 | 13 |
| December 04, 2025 | 279.9 | 280.5 | 280.5 | 280.5 | 279.9 | 13 |
| December 03, 2025 | 280.25 | 279.8 | 279.8 | 280.55 | 279.8 | 12 |
| December 02, 2025 | 279.7 | 280.05 | 280.05 | 280.45 | 279.7 | 12 |
| December 01, 2025 | 280.55 | 280.2 | 280.2 | 280.55 | 279.95 | 10 |
| November 28, 2025 | 281.15 | 281.55 | 281.55 | 281.55 | 280.9 | 58 |
| November 27, 2025 | 280.3 | 281.05 | 281.05 | 281.05 | 280.3 | 20 |
| November 26, 2025 | 278.65 | 280.5 | 280.5 | 280.55 | 278.55 | 62 |
| November 25, 2025 | 277.3 | 278.5 | 278.5 | 278.5 | 277.3 | 62 |
| November 24, 2025 | 277.15 | 277.25 | 277.25 | 278.5 | 276.95 | 62 |