173.80
+3.06(+1.79%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 171.5 | 173.8 | 173.8 | 174.08 | 169.8 | 2.42M |
| February 19, 2026 | 173.7 | 170.74 | 170.74 | 174.54 | 170.08 | 1.34M |
| February 18, 2026 | 169.9 | 173.38 | 173.38 | 174.04 | 169.9 | 1.94M |
| February 17, 2026 | 167.5 | 169.64 | 169.64 | 172.14 | 166.3 | 3.61M |
| February 16, 2026 | 174.8 | 168.36 | 168.36 | 174.8 | 168.34 | 2.68M |
| February 13, 2026 | 170.8 | 171.72 | 171.72 | 174.34 | 169.4 | 3.9M |
| February 12, 2026 | 170.12 | 169.7 | 169.7 | 172.72 | 168.66 | 3.88M |
| February 11, 2026 | 174.72 | 169 | 169 | 176.42 | 169 | 4.58M |
| February 10, 2026 | 176.3 | 178.28 | 178.28 | 178.94 | 174.2 | 3.97M |
| February 09, 2026 | 171.6 | 174.92 | 174.92 | 175.38 | 171.6 | 3.62M |
| February 06, 2026 | 168 | 171.22 | 171.22 | 171.44 | 166.72 | 3.76M |
| February 05, 2026 | 170.02 | 170.48 | 170.48 | 173.74 | 168.02 | 5.46M |
| February 04, 2026 | 166 | 167.2 | 167.2 | 167.76 | 159.6 | 6.22M |
| February 03, 2026 | 177.9 | 167 | 167 | 178.72 | 165.7 | 5.54M |
| February 02, 2026 | 171.3 | 175.1 | 175.1 | 175.18 | 169.1 | 2.8M |
| January 30, 2026 | 167.74 | 170.56 | 170.56 | 172.6 | 166.08 | 5.33M |
| January 29, 2026 | 179 | 164.62 | 164.62 | 180.16 | 162.12 | 15.81M |
| January 28, 2026 | 195.5 | 196.14 | 196.14 | 198.38 | 194.34 | 1.63M |
| January 27, 2026 | 201.6 | 195.54 | 195.54 | 203 | 194.26 | 1.89M |
| January 26, 2026 | 196.3 | 200.95 | 200.95 | 201.1 | 194.84 | 1.66M |
| January 23, 2026 | 194.3 | 197.92 | 197.92 | 199.5 | 191.72 | 2.76M |
| January 22, 2026 | 191.5 | 189.84 | 189.84 | 192.22 | 187.32 | 3.47M |
| January 21, 2026 | 193.74 | 191.04 | 191.04 | 194.4 | 188.94 | 2.4M |
| January 20, 2026 | 192.88 | 194 | 194 | 194.54 | 190.1 | 2.51M |
| January 19, 2026 | 197.94 | 195.96 | 195.96 | 199.38 | 195.48 | 1.65M |
| January 16, 2026 | 203.5 | 202.15 | 201.95 | 204.2 | 199.5 | 2.13M |
| January 15, 2026 | 206.4 | 205.6 | 205.6 | 206.4 | 203.15 | 1.65M |
| January 14, 2026 | 213.05 | 206.1 | 206.1 | 214.2 | 206.1 | 1.78M |
| January 13, 2026 | 212.35 | 213.45 | 213.45 | 219.4 | 211.25 | 1.6M |
| January 12, 2026 | 212.5 | 213.5 | 213.5 | 214.1 | 210.65 | 1.08M |
| January 09, 2026 | 207 | 212.35 | 212.35 | 214.25 | 206 | 1.74M |
| January 08, 2026 | 208.65 | 206.5 | 206.5 | 209.25 | 205.9 | 1.22M |
| January 07, 2026 | 203.55 | 208.4 | 209.15 | 208.4 | 202.75 | 1.61M |
| January 06, 2026 | 203.6 | 202.05 | 202.05 | 203.95 | 200.6 | 1.51M |
| January 05, 2026 | 200.2 | 205.2 | 205.2 | 206.2 | 199.6 | 1.31M |
| January 02, 2026 | 207.9 | 201.95 | 201.95 | 208.7 | 200.05 | 1.86M |
| December 30, 2025 | 208.7 | 208.35 | 208.35 | 209.6 | 207.8 | 608,689 |
| December 29, 2025 | 208.25 | 208.45 | 208.45 | 209.25 | 207.2 | 705,091 |
| December 23, 2025 | 208.95 | 207.7 | 207.7 | 209.2 | 207.5 | 620,117 |
| December 22, 2025 | 208 | 208.4 | 208.4 | 210.5 | 207.65 | 823,365 |
| December 19, 2025 | 208.25 | 208.8 | 208.8 | 209.3 | 205.1 | 3.97M |
| December 18, 2025 | 207.05 | 209.45 | 209.45 | 209.9 | 206.95 | 1.49M |
| December 17, 2025 | 206.5 | 207.05 | 207.05 | 208.1 | 204.85 | 1.27M |
| December 16, 2025 | 206.85 | 206.8 | 206.8 | 208.3 | 204.85 | 645,722 |
| December 15, 2025 | 208.9 | 209.65 | 209.65 | 212.9 | 208.45 | 1.34M |
| December 12, 2025 | 210.25 | 208.45 | 208.45 | 211.3 | 208.1 | 1.23M |
| December 11, 2025 | 204 | 209.3 | 209.3 | 211.1 | 201.85 | 1.72M |
| December 10, 2025 | 210.55 | 210.95 | 210.95 | 211.1 | 207 | 1.28M |
| December 09, 2025 | 209.15 | 210 | 209.5 | 211 | 208.4 | 798,575 |
| December 08, 2025 | 213.25 | 208.95 | 208.95 | 213.3 | 208.95 | 1.1M |
| December 05, 2025 | 211.25 | 213.25 | 213.25 | 214.75 | 210.05 | 1.02M |
| December 04, 2025 | 208.75 | 210.15 | 210.15 | 213.5 | 208.05 | 1.76M |
| December 03, 2025 | 208.25 | 206.5 | 206.5 | 210.4 | 206.15 | 997,134 |
| December 02, 2025 | 207.55 | 207.85 | 207.85 | 209.45 | 206.45 | 901,545 |
| December 01, 2025 | 208.6 | 208.9 | 208.9 | 209.9 | 207.1 | 1.07M |
| November 28, 2025 | 206.85 | 208.55 | 208.55 | 209.45 | 206.35 | 901,070 |
| November 27, 2025 | 207.2 | 207 | 207 | 208.75 | 206.7 | 473,852 |
| November 26, 2025 | 205.5 | 206.7 | 206.7 | 206.95 | 203.65 | 1.24M |
| November 25, 2025 | 205.05 | 204.85 | 204.85 | 206.45 | 202.3 | 1.29M |
| November 24, 2025 | 207.65 | 207.5 | 207.5 | 209.55 | 206.25 | 2.71M |