1,740.00
-3.5(-0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,750 | 1,740 | 1,740 | 1,764.5 | 1,724 | 187,118 |
| February 19, 2026 | 1,710 | 1,743.5 | 1,743.5 | 1,748.5 | 1,694.5 | 182,098 |
| February 18, 2026 | 1,619 | 1,694 | 1,694 | 1,699 | 1,618.5 | 224,715 |
| February 17, 2026 | 1,623 | 1,611.5 | 1,611.5 | 1,626 | 1,571 | 109,060 |
| February 16, 2026 | 1,620 | 1,620 | 1,620 | 1,630 | 1,606.5 | 76,805 |
| February 13, 2026 | 1,563 | 1,609 | 1,609 | 1,635 | 1,555 | 186,522 |
| February 12, 2026 | 1,590 | 1,579.5 | 1,579.5 | 1,609.5 | 1,573 | 125,987 |
| February 11, 2026 | 1,600.5 | 1,592 | 1,592 | 1,616 | 1,567.5 | 136,737 |
| February 10, 2026 | 1,650 | 1,629 | 1,629 | 1,653.5 | 1,622 | 105,754 |
| February 09, 2026 | 1,630 | 1,649 | 1,649 | 1,656 | 1,622.5 | 155,510 |
| February 06, 2026 | 1,576 | 1,604.5 | 1,604.5 | 1,639.5 | 1,561.5 | 358,671 |
| February 05, 2026 | 1,595 | 1,571 | 1,571 | 1,618.5 | 1,520.5 | 521,791 |
| February 04, 2026 | 1,758.5 | 1,679.5 | 1,679.5 | 1,768 | 1,668 | 192,474 |
| February 03, 2026 | 1,754 | 1,760.5 | 1,760.5 | 1,784 | 1,736 | 131,162 |
| February 02, 2026 | 1,745 | 1,729 | 1,729 | 1,769 | 1,722 | 158,761 |
| January 30, 2026 | 1,762.5 | 1,781.5 | 1,781.5 | 1,802 | 1,760 | 189,865 |
| January 29, 2026 | 1,832.5 | 1,795.5 | 1,795.5 | 1,841.5 | 1,784 | 144,485 |
| January 28, 2026 | 1,851 | 1,845 | 1,845 | 1,860.5 | 1,818.5 | 138,481 |
| January 27, 2026 | 1,808.5 | 1,850 | 1,850 | 1,850 | 1,789 | 124,829 |
| January 26, 2026 | 1,856 | 1,791 | 1,791 | 1,859.5 | 1,777.5 | 171,471 |
| January 23, 2026 | 1,750 | 1,830 | 1,830 | 1,844 | 1,750 | 260,029 |
| January 22, 2026 | 1,797 | 1,790.5 | 1,790.5 | 1,822 | 1,759 | 348,717 |
| January 21, 2026 | 1,904.5 | 1,853.5 | 1,853.5 | 1,917 | 1,836.5 | 247,607 |
| January 20, 2026 | 1,923 | 1,909 | 1,909 | 1,928.5 | 1,871.5 | 203,121 |
| January 19, 2026 | 1,937 | 1,920 | 1,920 | 1,966 | 1,918.5 | 287,594 |
| January 16, 2026 | 1,914.5 | 1,902 | 1,902 | 1,935 | 1,900.5 | 196,219 |
| January 15, 2026 | 1,886 | 1,910 | 1,910 | 1,920 | 1,872.5 | 218,765 |
| January 14, 2026 | 1,904 | 1,899 | 1,899 | 1,907.5 | 1,853 | 186,073 |
| January 13, 2026 | 1,888.5 | 1,902 | 1,902 | 1,905 | 1,879.5 | 171,188 |
| January 12, 2026 | 1,912 | 1,916 | 1,916 | 1,935.5 | 1,873.5 | 228,271 |
| January 09, 2026 | 1,847 | 1,889 | 1,889 | 1,900 | 1,835 | 242,033 |
| January 08, 2026 | 1,853.5 | 1,866 | 1,866 | 1,899.5 | 1,820.5 | 301,361 |
| January 07, 2026 | 1,747.5 | 1,815 | 1,815 | 1,825 | 1,725 | 353,921 |
| January 06, 2026 | 1,761.5 | 1,740.5 | 1,740.5 | 1,793 | 1,726.5 | 331,327 |
| January 05, 2026 | 1,683 | 1,745 | 1,745 | 1,752 | 1,680 | 385,736 |
| January 02, 2026 | 1,571.5 | 1,602 | 1,602 | 1,602 | 1,559 | 152,387 |
| December 30, 2025 | 1,536 | 1,561 | 1,561 | 1,561 | 1,536 | 98,439 |
| December 29, 2025 | 1,535 | 1,527 | 1,527 | 1,535 | 1,489 | 151,823 |
| December 23, 2025 | 1,548 | 1,541 | 1,538 | 1,556 | 1,523 | 79,626 |
| December 22, 2025 | 1,550 | 1,543 | 1,543 | 1,562 | 1,538.5 | 107,780 |
| December 19, 2025 | 1,555.5 | 1,560.5 | 1,560.5 | 1,565 | 1,535.5 | 321,244 |
| December 18, 2025 | 1,538.5 | 1,538 | 1,538 | 1,550 | 1,512.5 | 159,855 |
| December 17, 2025 | 1,522 | 1,527 | 1,527 | 1,548.5 | 1,515.5 | 163,959 |
| December 16, 2025 | 1,506.5 | 1,499.5 | 1,499.5 | 1,527 | 1,475.5 | 274,479 |
| December 15, 2025 | 1,606.5 | 1,510 | 1,510 | 1,606.5 | 1,510 | 158,228 |
| December 12, 2025 | 1,600 | 1,618.5 | 1,618.5 | 1,635.5 | 1,595.5 | 116,704 |
| December 11, 2025 | 1,618 | 1,602.5 | 1,602.5 | 1,642 | 1,595 | 202,688 |
| December 10, 2025 | 1,629 | 1,610 | 1,610 | 1,632 | 1,568.5 | 227,522 |
| December 09, 2025 | 1,630 | 1,643.5 | 1,643.5 | 1,661.5 | 1,610.5 | 281,680 |
| December 08, 2025 | 1,549.5 | 1,585 | 1,585 | 1,594.5 | 1,543.5 | 207,269 |
| December 05, 2025 | 1,539 | 1,529.5 | 1,529.5 | 1,560 | 1,512.5 | 180,484 |
| December 04, 2025 | 1,533 | 1,540 | 1,540 | 1,540 | 1,510.5 | 240,343 |
| December 03, 2025 | 1,540 | 1,519 | 1,519 | 1,540 | 1,502.5 | 215,169 |
| December 02, 2025 | 1,445 | 1,490 | 1,490 | 1,512 | 1,430.5 | 222,535 |
| December 01, 2025 | 1,440.5 | 1,448 | 1,448 | 1,468.5 | 1,410 | 272,918 |
| November 28, 2025 | 1,521 | 1,480.5 | 1,480.5 | 1,523 | 1,474 | 162,319 |
| November 27, 2025 | 1,515 | 1,514 | 1,514 | 1,535 | 1,490.5 | 161,403 |
| November 26, 2025 | 1,510 | 1,495.5 | 1,495.5 | 1,514.5 | 1,472.5 | 191,758 |
| November 25, 2025 | 1,452 | 1,468 | 1,468 | 1,486 | 1,436.5 | 373,828 |
| November 24, 2025 | 1,450.5 | 1,443 | 1,443 | 1,493 | 1,431 | 551,855 |