3,449.00
+97(+2.89%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,409 | 3,449 | 3,449 | 3,451 | 3,377 | 124 |
| February 19, 2026 | 3,648 | 3,352 | 3,352 | 3,650 | 3,299 | 463 |
| February 18, 2026 | 3,496 | 3,603 | 3,603 | 3,612 | 3,480 | 244 |
| February 17, 2026 | 3,486 | 3,487 | 3,487 | 3,500 | 3,420 | 539 |
| February 16, 2026 | 3,512 | 3,552 | 3,552 | 3,552 | 3,496 | 198 |
| February 13, 2026 | 3,517 | 3,479 | 3,479 | 3,525 | 3,447 | 224 |
| February 12, 2026 | 3,657 | 3,514 | 3,514 | 3,657 | 3,495 | 160 |
| February 11, 2026 | 3,612 | 3,583 | 3,583 | 3,619 | 3,539 | 310 |
| February 10, 2026 | 3,577 | 3,639 | 3,639 | 3,663 | 3,508 | 943 |
| February 09, 2026 | 3,753 | 3,603 | 3,603 | 3,761 | 3,592 | 132 |
| February 06, 2026 | 3,759 | 3,734 | 3,734 | 3,815 | 3,725 | 68 |
| February 05, 2026 | 3,911 | 3,853 | 3,853 | 3,941 | 3,820 | 199 |
| February 04, 2026 | 3,970 | 3,871 | 3,871 | 3,998 | 3,755 | 474 |
| February 03, 2026 | 4,310 | 4,069 | 4,069 | 4,326 | 4,025 | 393 |
| February 02, 2026 | 4,226 | 4,328 | 4,328 | 4,336 | 4,213 | 71 |
| January 30, 2026 | 4,212 | 4,193 | 4,193 | 4,242 | 4,193 | 12 |
| January 29, 2026 | 4,240 | 4,273 | 4,273 | 4,292 | 4,215 | 184 |
| January 28, 2026 | 4,289 | 4,284 | 4,284 | 4,352 | 4,261 | 49 |
| January 27, 2026 | 4,322 | 4,292 | 4,292 | 4,322 | 4,261 | 105 |
| January 26, 2026 | 4,302 | 4,312 | 4,312 | 4,342 | 4,263 | 203 |
| January 23, 2026 | 4,408 | 4,351 | 4,351 | 4,408 | 4,351 | 31 |
| January 22, 2026 | 4,412 | 4,401 | 4,401 | 4,464 | 4,400 | 280 |
| January 21, 2026 | 4,305 | 4,349 | 4,349 | 4,349 | 4,300 | 47 |
| January 20, 2026 | 4,325 | 4,278 | 4,278 | 4,342 | 4,250 | 60 |
| January 19, 2026 | 4,398 | 4,346 | 4,346 | 4,398 | 4,346 | 13 |
| January 16, 2026 | 4,460 | 4,477 | 4,477 | 4,478 | 4,460 | 12 |
| January 15, 2026 | 4,478 | 4,473 | 4,473 | 4,480 | 4,439 | 93 |
| January 14, 2026 | 4,531 | 4,438 | 4,438 | 4,534 | 4,438 | 65 |
| January 13, 2026 | 4,609 | 4,587 | 4,587 | 4,620 | 4,569 | 20 |
| January 12, 2026 | 4,653 | 4,640 | 4,640 | 4,653 | 4,626 | 13 |
| January 09, 2026 | 4,651 | 4,679 | 4,679 | 4,700 | 4,624 | 30 |
| January 08, 2026 | 4,669 | 4,633 | 4,633 | 4,669 | 4,617 | 24 |
| January 07, 2026 | 4,536 | 4,663 | 4,663 | 4,663 | 4,529 | 30 |
| January 06, 2026 | 4,556 | 4,530 | 4,530 | 4,556 | 4,511 | 51 |
| January 05, 2026 | 4,527 | 4,623 | 4,623 | 4,650 | 4,503 | 16 |
| January 02, 2026 | 4,576 | 4,487 | 4,487 | 4,591 | 4,487 | 58 |
| December 30, 2025 | 4,563 | 4,619 | 4,619 | 4,648 | 4,563 | 7 |
| December 29, 2025 | 4,607 | 4,606 | 4,606 | 4,624 | 4,568 | 27 |
| December 23, 2025 | 4,607 | 4,596 | 4,596 | 4,607 | 4,584 | 3 |
| December 22, 2025 | 4,580 | 4,620 | 4,620 | 4,628 | 4,577 | 68 |
| December 19, 2025 | 4,550 | 4,605 | 4,605 | 4,605 | 4,520 | 100 |
| December 18, 2025 | 4,617 | 4,601 | 4,601 | 4,617 | 4,601 | 5 |
| December 17, 2025 | 4,651 | 4,596 | 4,596 | 4,657 | 4,596 | 12 |
| December 16, 2025 | 4,633 | 4,643 | 4,643 | 4,676 | 4,606 | 22 |
| December 15, 2025 | 4,510 | 4,633 | 4,633 | 4,633 | 4,501 | 31 |
| December 12, 2025 | 4,493 | 4,564 | 4,564 | 4,564 | 4,493 | 19 |
| December 11, 2025 | 4,519 | 4,477 | 4,477 | 4,547 | 4,477 | 36 |
| December 10, 2025 | 4,435 | 4,475 | 4,475 | 4,497 | 4,359 | 176 |
| December 09, 2025 | 4,453 | 4,429 | 4,429 | 4,453 | 4,416 | 7 |
| December 08, 2025 | 4,461 | 4,432 | 4,432 | 4,466 | 4,432 | 23 |
| December 05, 2025 | 4,410 | 4,410 | 4,410 | 4,410 | 4,410 | 10 |
| December 04, 2025 | 4,379 | 4,333 | 4,333 | 4,379 | 4,318 | 10 |
| December 03, 2025 | 4,398 | 4,380 | 4,380 | 4,406 | 4,380 | 8 |
| December 02, 2025 | 4,251 | 4,389 | 4,389 | 4,389 | 4,251 | 14 |
| December 01, 2025 | 4,232 | 4,234 | 4,234 | 4,246 | 4,192 | 79 |
| November 28, 2025 | 4,231 | 4,243 | 4,243 | 4,265 | 4,231 | 22 |
| November 27, 2025 | 4,253 | 4,234 | 4,234 | 4,253 | 4,207 | 18 |
| November 26, 2025 | 4,230 | 4,253 | 4,253 | 4,260 | 4,220 | 17 |
| November 25, 2025 | 4,200 | 4,275 | 4,275 | 4,275 | 4,177 | 164 |
| November 24, 2025 | 4,163 | 4,188 | 4,188 | 4,221 | 4,163 | 113 |