338.25
+0.05(+0.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 340.05 | 338.25 | 338.25 | 341.2 | 335.5 | 2,462 |
| February 19, 2026 | 336.95 | 338.2 | 338.2 | 338.2 | 335.5 | 349 |
| February 18, 2026 | 335.45 | 338.9 | 338.9 | 339.8 | 334.8 | 692 |
| February 17, 2026 | 333.6 | 334.3 | 334.3 | 335.45 | 330.65 | 380 |
| February 16, 2026 | 334.6 | 333.5 | 333.5 | 335.25 | 333.45 | 920 |
| February 13, 2026 | 329.55 | 335.5 | 335.5 | 335.5 | 328.45 | 1,746 |
| February 12, 2026 | 338.15 | 329.95 | 329.95 | 339.05 | 329.7 | 1,056 |
| February 11, 2026 | 337.7 | 334.3 | 334.3 | 341.25 | 333.15 | 1,120 |
| February 10, 2026 | 337.65 | 339.35 | 339.35 | 339.35 | 337.1 | 629 |
| February 09, 2026 | 337.05 | 338.45 | 338.45 | 338.5 | 334.15 | 550 |
| February 06, 2026 | 328.85 | 336.4 | 336.4 | 336.4 | 328.7 | 6,295 |
| February 05, 2026 | 333.7 | 330.7 | 330.7 | 334 | 328.95 | 2,811 |
| February 04, 2026 | 336.05 | 332.85 | 332.85 | 337.2 | 332.65 | 1,706 |
| February 03, 2026 | 335.4 | 334.95 | 334.95 | 338.3 | 334.8 | 633 |
| February 02, 2026 | 326.2 | 335.15 | 335.15 | 336.25 | 326.1 | 4,457 |
| January 30, 2026 | 327.3 | 328.9 | 328.9 | 332.6 | 327.3 | 1,015 |
| January 29, 2026 | 331.35 | 330.1 | 330.1 | 333.5 | 327.9 | 1,455 |
| January 28, 2026 | 334.05 | 332.8 | 332.8 | 334.95 | 332.35 | 489 |
| January 27, 2026 | 336.7 | 332.35 | 332.35 | 336.8 | 331.25 | 757 |
| January 26, 2026 | 336.75 | 335 | 335 | 337.1 | 334.45 | 2,138 |
| January 23, 2026 | 347.35 | 341.5 | 341.5 | 347.4 | 341.5 | 1,415 |
| January 22, 2026 | 346.15 | 348.05 | 348.05 | 349.15 | 346.15 | 2,023 |
| January 21, 2026 | 339.65 | 342.4 | 342.4 | 343.5 | 337.3 | 1,628 |
| January 20, 2026 | 337.5 | 340.45 | 340.45 | 340.45 | 334.4 | 1,405 |
| January 19, 2026 | 341.45 | 339.95 | 339.95 | 342.05 | 339.2 | 3,517 |
| January 16, 2026 | 346.35 | 346.75 | 346.75 | 346.75 | 344.1 | 1,170 |
| January 15, 2026 | 341.75 | 346.75 | 346.75 | 346.8 | 341.5 | 1,134 |
| January 14, 2026 | 338.55 | 339.1 | 339.1 | 339.25 | 336.85 | 3,572 |
| January 13, 2026 | 337.55 | 338.45 | 338.45 | 341 | 337 | 891 |
| January 12, 2026 | 334.55 | 336.5 | 336.5 | 336.65 | 333.85 | 568 |
| January 09, 2026 | 334.5 | 338.1 | 338.1 | 338.65 | 334.25 | 835 |
| January 08, 2026 | 328.9 | 333.55 | 333.55 | 333.55 | 328.35 | 588 |
| January 07, 2026 | 331.55 | 329.95 | 329.95 | 331.55 | 328.05 | 1,389 |
| January 06, 2026 | 324.65 | 326.45 | 326.45 | 326.95 | 323.85 | 1,551 |
| January 05, 2026 | 320.5 | 324.05 | 324.05 | 324.95 | 320.5 | 1,824 |
| January 02, 2026 | 318.3 | 317.9 | 317.9 | 319.65 | 316.1 | 3,679 |
| December 30, 2025 | 320.35 | 321 | 321 | 321.15 | 320.2 | 149 |
| December 29, 2025 | 322.15 | 320.65 | 320.65 | 323.7 | 319.95 | 1,715 |
| December 23, 2025 | 324.7 | 322.55 | 322.55 | 324.7 | 322.45 | 1,026 |
| December 22, 2025 | 323.3 | 327 | 327 | 327 | 322.9 | 1,334 |
| December 19, 2025 | 321 | 323.05 | 323.05 | 323.05 | 320.45 | 2,154 |
| December 18, 2025 | 318.4 | 319.85 | 319.85 | 322.2 | 318.3 | 1,443 |
| December 17, 2025 | 322.2 | 318.65 | 318.65 | 323.45 | 318.65 | 546 |
| December 16, 2025 | 320.9 | 320.2 | 320.2 | 322 | 319.75 | 969 |
| December 15, 2025 | 326.75 | 322.65 | 322.65 | 327.5 | 322.5 | 604 |
| December 12, 2025 | 330.85 | 325.45 | 325.45 | 331.45 | 325.45 | 1,098 |
| December 11, 2025 | 326.45 | 327.9 | 327.9 | 327.9 | 325.45 | 1,607 |
| December 10, 2025 | 324.05 | 325.5 | 325.5 | 325.5 | 323.65 | 394 |
| December 09, 2025 | 324.15 | 326.3 | 326.3 | 326.3 | 323.4 | 823 |
| December 08, 2025 | 324.25 | 325.25 | 325.25 | 326.05 | 324.05 | 717 |
| December 05, 2025 | 324.5 | 324.4 | 324.4 | 325.55 | 323.85 | 806 |
| December 04, 2025 | 321.7 | 323.7 | 323.7 | 324.05 | 320.9 | 256 |
| December 03, 2025 | 317.45 | 319.75 | 319.75 | 319.75 | 316.85 | 867 |
| December 02, 2025 | 318.35 | 318.35 | 318.35 | 319.9 | 317.85 | 483 |
| December 01, 2025 | 319 | 319.2 | 319.2 | 319.65 | 317.35 | 850 |
| November 28, 2025 | 320.45 | 321.85 | 321.85 | 322.6 | 318.25 | 2,497 |
| November 27, 2025 | 320.5 | 320.2 | 320.2 | 320.6 | 319.9 | 451 |
| November 26, 2025 | 319.25 | 320.1 | 320.1 | 320.1 | 318 | 2,215 |
| November 25, 2025 | 313.15 | 316.5 | 316.5 | 316.5 | 311.95 | 366 |
| November 24, 2025 | 308.65 | 311.6 | 311.6 | 311.8 | 306.9 | 1,283 |