279.40
-8(-2.78%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 285.15 | 279.4 | 279.4 | 286.75 | 277.95 | 1,105 |
| February 10, 2026 | 289.05 | 287.4 | 287.4 | 296.05 | 277.45 | 4,267 |
| February 09, 2026 | 264.4 | 259.1 | 259.1 | 265.95 | 259.1 | 690 |
| February 06, 2026 | 248.95 | 258.35 | 258.35 | 258.35 | 245.55 | 1,004 |
| February 05, 2026 | 264.5 | 259.2 | 259.2 | 264.5 | 257.5 | 550 |
| February 04, 2026 | 260 | 264.15 | 264.15 | 265.2 | 260 | 142 |
| February 03, 2026 | 260.95 | 258.45 | 258.45 | 260.95 | 257.6 | 1,260 |
| February 02, 2026 | 264.1 | 258.8 | 258.8 | 264.1 | 258.8 | 217 |
| January 30, 2026 | 263.75 | 264.3 | 264.3 | 265.6 | 263.35 | 344 |
| January 29, 2026 | 268.8 | 262.45 | 262.45 | 268.85 | 261.3 | 178 |
| January 28, 2026 | 260.95 | 266.55 | 266.55 | 268.45 | 259.3 | 2,185 |
| January 27, 2026 | 278.05 | 274.75 | 274.75 | 278.05 | 273.05 | 500 |
| January 26, 2026 | 274.65 | 272.6 | 272.6 | 275.55 | 272.6 | 167 |
| January 23, 2026 | 277.15 | 275.25 | 275.25 | 277.8 | 275.25 | 96 |
| January 22, 2026 | 281 | 280.35 | 280.35 | 282.45 | 278.35 | 898 |
| January 21, 2026 | 273.2 | 274.6 | 274.6 | 276.4 | 272.3 | 1,644 |
| January 20, 2026 | 271.05 | 269.7 | 269.7 | 271.85 | 266.4 | 2,410 |
| January 19, 2026 | 280.1 | 276.7 | 276.7 | 280.95 | 275.6 | 1,352 |
| January 16, 2026 | 301.2 | 288.45 | 288.45 | 301.2 | 287.8 | 1,283 |
| January 15, 2026 | 316.8 | 301.35 | 301.35 | 316.8 | 299.8 | 912 |
| January 14, 2026 | 315.45 | 311.35 | 311.35 | 318.1 | 308.5 | 244 |
| January 13, 2026 | 311.65 | 309 | 309 | 315.1 | 308.4 | 243 |
| January 12, 2026 | 314.7 | 314.35 | 313.1 | 320.15 | 313.4 | 116 |
| January 09, 2026 | 314.3 | 317.15 | 317.15 | 320 | 314.3 | 494 |
| January 08, 2026 | 301.7 | 310 | 310 | 310 | 301.7 | 341 |
| January 07, 2026 | 310.95 | 304.1 | 304.1 | 310.95 | 298.65 | 166 |
| January 06, 2026 | 305.7 | 315.35 | 315.35 | 317.2 | 305.7 | 187 |
| January 05, 2026 | 306 | 304.75 | 304.75 | 310.25 | 300.75 | 491 |
| January 02, 2026 | 303.9 | 304.85 | 304.85 | 305.4 | 303.5 | 136 |
| December 30, 2025 | 300 | 301.5 | 301.5 | 301.5 | 299.9 | 254 |
| December 29, 2025 | 303.5 | 299 | 299 | 303.5 | 299 | 254 |
| December 23, 2025 | 303.55 | 299.75 | 299.5 | 303.95 | 299.7 | 98 |
| December 22, 2025 | 303.4 | 304.9 | 304.9 | 304.9 | 303.25 | 371 |
| December 19, 2025 | 308.55 | 302.65 | 302.65 | 308.55 | 299.75 | 800 |
| December 18, 2025 | 309.05 | 309.95 | 309.95 | 312.35 | 305.65 | 433 |
| December 17, 2025 | 307.55 | 312.7 | 312.7 | 315 | 306.9 | 647 |
| December 16, 2025 | 305.5 | 309.55 | 309.55 | 309.55 | 305.5 | 115 |
| December 15, 2025 | 299.2 | 303.8 | 303.8 | 306.7 | 299.2 | 471 |
| December 12, 2025 | 295 | 296.75 | 296.75 | 298.1 | 293.75 | 381 |
| December 11, 2025 | 288.55 | 292.7 | 292.7 | 292.7 | 285.85 | 145 |
| December 10, 2025 | 286 | 288.85 | 288.85 | 290.25 | 284.05 | 458 |
| December 09, 2025 | 292.05 | 286.3 | 286.3 | 292.05 | 283.85 | 953 |
| December 08, 2025 | 294.65 | 292.15 | 292.15 | 294.65 | 291.5 | 131 |
| December 05, 2025 | 296.3 | 295.75 | 295.75 | 298.4 | 294.3 | 40 |
| December 04, 2025 | 292.05 | 295.45 | 295.45 | 295.45 | 291.05 | 235 |
| December 03, 2025 | 289.1 | 293.65 | 293.65 | 293.7 | 287.95 | 417 |
| December 02, 2025 | 297.7 | 294.55 | 294.55 | 298.8 | 294.55 | 712 |
| December 01, 2025 | 291.3 | 299.5 | 299.5 | 299.5 | 291.3 | 573 |
| November 28, 2025 | 298.3 | 292.8 | 292.8 | 298.3 | 292.8 | 694 |
| November 27, 2025 | 298.35 | 296.2 | 296.2 | 298.75 | 296.2 | 171 |
| November 26, 2025 | 301.55 | 298.8 | 298.8 | 302 | 298.8 | 635 |
| November 25, 2025 | 297.6 | 298.35 | 298.35 | 299.4 | 295.25 | 668 |
| November 24, 2025 | 295.95 | 295.55 | 295.55 | 298.1 | 294.5 | 266 |
| November 21, 2025 | 289.6 | 296.2 | 296.2 | 300.35 | 289.6 | 407 |
| November 20, 2025 | 302 | 294.35 | 294.35 | 302 | 294.35 | 158 |
| November 19, 2025 | 304.9 | 297.1 | 297.1 | 304.9 | 297.1 | 1,228 |
| November 18, 2025 | 307.55 | 309.05 | 309.05 | 309.4 | 305.95 | 1,257 |
| November 17, 2025 | 317 | 313.8 | 313.8 | 317 | 313.8 | 96 |
| November 14, 2025 | 321.35 | 320.05 | 320.05 | 321.35 | 314 | 372 |
| November 13, 2025 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | 310 |