741.00
+6.5(+0.88%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 735 | 741 | 741 | 751 | 731.5 | 13,313 |
| February 19, 2026 | 745 | 734.5 | 734.5 | 745 | 734 | 8,766 |
| February 18, 2026 | 735.5 | 738.5 | 738.5 | 745 | 728.5 | 8,126 |
| February 17, 2026 | 734.5 | 737 | 737 | 743 | 730 | 11,894 |
| February 16, 2026 | 750.5 | 739.5 | 739.5 | 750.5 | 737 | 7,239 |
| February 13, 2026 | 749.5 | 749.5 | 749.5 | 758.5 | 746 | 12,632 |
| February 12, 2026 | 769.5 | 752.5 | 752.5 | 770 | 752 | 15,561 |
| February 11, 2026 | 773.5 | 766.5 | 766.5 | 776.5 | 761.5 | 10,134 |
| February 10, 2026 | 774 | 772 | 772 | 774 | 755.5 | 23,993 |
| February 09, 2026 | 758.5 | 770.5 | 770.5 | 771 | 754 | 15,018 |
| February 06, 2026 | 758.5 | 757.5 | 757.5 | 763.5 | 740.5 | 20,458 |
| February 05, 2026 | 736 | 754.5 | 754.5 | 772 | 725 | 26,789 |
| February 04, 2026 | 661.5 | 665 | 665 | 679.5 | 659.5 | 9,104 |
| February 03, 2026 | 684 | 663.5 | 663.5 | 684 | 663.5 | 10,241 |
| February 02, 2026 | 676 | 677.5 | 677.5 | 685 | 673.5 | 8,615 |
| January 30, 2026 | 674 | 678 | 678 | 678 | 666.5 | 22,939 |
| January 29, 2026 | 668.5 | 663 | 663 | 672.5 | 662 | 10,721 |
| January 28, 2026 | 675 | 662 | 662 | 680 | 661 | 11,566 |
| January 27, 2026 | 697 | 681 | 681 | 697 | 680 | 15,887 |
| January 26, 2026 | 690 | 688.5 | 688.5 | 693.5 | 680 | 25,701 |
| January 23, 2026 | 670 | 682.5 | 682.5 | 683.5 | 669.5 | 33,964 |
| January 22, 2026 | 644 | 668 | 668 | 678 | 638 | 27,405 |
| January 21, 2026 | 627 | 629 | 629 | 631 | 616 | 11,084 |
| January 20, 2026 | 630 | 625 | 625 | 630.5 | 621.5 | 10,842 |
| January 19, 2026 | 650 | 633 | 633 | 651.5 | 633 | 12,004 |
| January 16, 2026 | 663 | 661 | 650 | 667.5 | 656 | 6,091 |
| January 15, 2026 | 658.5 | 662 | 662 | 666.5 | 656 | 9,896 |
| January 14, 2026 | 673 | 655.5 | 655.5 | 677 | 655.5 | 18,228 |
| January 13, 2026 | 686 | 676.5 | 676.5 | 686 | 668 | 9,603 |
| January 12, 2026 | 690 | 686.5 | 686.5 | 692 | 682 | 9,761 |
| January 09, 2026 | 685 | 688 | 688 | 690.5 | 681 | 8,877 |
| January 08, 2026 | 684 | 684.5 | 684.5 | 701 | 681 | 12,888 |
| January 07, 2026 | 666 | 668 | 668 | 669.5 | 654 | 13,807 |
| January 06, 2026 | 663.5 | 664.5 | 664.5 | 664.5 | 652 | 7,678 |
| January 05, 2026 | 659.5 | 663.5 | 663.5 | 665 | 654.5 | 6,789 |
| January 02, 2026 | 659.5 | 656.5 | 656.5 | 661 | 651.5 | 7,737 |
| December 30, 2025 | 658 | 661.5 | 661.5 | 661.5 | 656 | 4,173 |
| December 29, 2025 | 658 | 660 | 660 | 662 | 654 | 6,316 |
| December 23, 2025 | 660 | 658 | 658 | 662 | 652 | 8,944 |
| December 22, 2025 | 664 | 658.5 | 658.5 | 665 | 652 | 9,284 |
| December 19, 2025 | 662 | 664.5 | 664.5 | 670.5 | 660.5 | 30,470 |
| December 18, 2025 | 658.5 | 662 | 662 | 662.5 | 650.5 | 23,268 |
| December 17, 2025 | 639.5 | 629.5 | 629.5 | 640 | 624.5 | 12,720 |
| December 16, 2025 | 642.5 | 640.5 | 640.5 | 648.5 | 640.5 | 14,691 |
| December 15, 2025 | 641.5 | 645 | 645 | 645 | 636.5 | 8,918 |
| December 12, 2025 | 635 | 640.5 | 640.5 | 645.5 | 633 | 16,908 |
| December 11, 2025 | 626 | 637 | 637 | 639 | 621.5 | 12,333 |
| December 10, 2025 | 614.5 | 624 | 624 | 624 | 611.5 | 4,496 |
| December 09, 2025 | 616.5 | 620 | 620 | 620.5 | 610.5 | 36,345 |
| December 08, 2025 | 633 | 621 | 621 | 633 | 616.5 | 10,359 |
| December 05, 2025 | 627 | 628 | 628 | 632.5 | 622 | 8,421 |
| December 04, 2025 | 620 | 627.5 | 627.5 | 632 | 618.5 | 11,010 |
| December 03, 2025 | 624 | 614.5 | 614.5 | 624 | 611.5 | 9,789 |
| December 02, 2025 | 632 | 621 | 621 | 632 | 621 | 9,712 |
| December 01, 2025 | 639.5 | 633.5 | 633.5 | 639.5 | 627 | 8,831 |
| November 28, 2025 | 652 | 644 | 644 | 652 | 637.5 | 7,836 |
| November 27, 2025 | 632 | 631 | 631 | 632 | 626.5 | 5,706 |
| November 26, 2025 | 633.5 | 626.5 | 626.5 | 634 | 626 | 7,608 |
| November 25, 2025 | 625 | 631.5 | 631.5 | 631.5 | 616 | 9,486 |
| November 24, 2025 | 623.5 | 624.5 | 624.5 | 625.5 | 620.5 | 23,713 |