586.90
+7.8(+1.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 582.1 | 586.9 | 586.9 | 587.1 | 581.9 | 33 |
| February 19, 2026 | 583.6 | 579.1 | 579.1 | 583.6 | 579.1 | 9 |
| February 18, 2026 | 579.5 | 583.6 | 583.6 | 583.6 | 579.5 | 12 |
| February 17, 2026 | 591.3 | 589.3 | 589.3 | 593.7 | 587.7 | 16 |
| February 16, 2026 | 592.8 | 589.2 | 589.2 | 593.3 | 589.2 | 76 |
| February 13, 2026 | 592.7 | 595.3 | 595.3 | 596.7 | 590.9 | 219 |
| February 12, 2026 | 594 | 595.7 | 595.7 | 599.3 | 592.3 | 312 |
| February 11, 2026 | 594.3 | 596.7 | 596.7 | 598.4 | 594.3 | 341 |
| February 10, 2026 | 583.6 | 596.6 | 596.6 | 596.6 | 583.6 | 17 |
| February 09, 2026 | 577.3 | 577.4 | 577.4 | 577.4 | 575 | 62 |
| February 06, 2026 | 578.3 | 577.3 | 577.3 | 578.3 | 571.9 | 530 |
| February 05, 2026 | 581.6 | 580.3 | 580.3 | 581.6 | 576.4 | 1,496 |
| February 04, 2026 | 559.1 | 581.2 | 581.2 | 581.2 | 559.1 | 35 |
| February 03, 2026 | 550.8 | 554.6 | 554.6 | 554.6 | 547.7 | 65 |
| February 02, 2026 | 548.2 | 551.8 | 551.8 | 552.9 | 548.2 | 82 |
| January 30, 2026 | 548.5 | 552 | 552 | 552 | 548.5 | 166 |
| January 29, 2026 | 552.3 | 548.6 | 548.6 | 552.9 | 546.8 | 333 |
| January 28, 2026 | 547.9 | 554.7 | 554.7 | 555 | 547.9 | 320 |
| January 27, 2026 | 555.9 | 553.3 | 553.3 | 555.9 | 553.3 | 511 |
| January 26, 2026 | 555.2 | 557.5 | 557.5 | 557.5 | 554.4 | 511 |
| January 23, 2026 | 553.6 | 555.3 | 555.3 | 555.3 | 552.5 | 31 |
| January 22, 2026 | 557.4 | 555.7 | 555.7 | 557.4 | 551.8 | 16 |
| January 21, 2026 | 539.1 | 548.6 | 548.6 | 548.6 | 539.1 | 57 |
| January 20, 2026 | 541.4 | 538 | 538 | 541.4 | 537 | 160 |
| January 19, 2026 | 542.5 | 542.9 | 542.9 | 545.1 | 542.5 | 315 |
| January 16, 2026 | 557.2 | 550.5 | 550.5 | 557.2 | 550.4 | 66 |
| January 15, 2026 | 557.9 | 560 | 560 | 560 | 556.1 | 383 |
| January 14, 2026 | 548.2 | 558.8 | 558.8 | 558.8 | 548.2 | 24 |
| January 13, 2026 | 553 | 548 | 548 | 553 | 546.6 | 22 |
| January 12, 2026 | 547 | 546.9 | 546.9 | 548.9 | 546.9 | 17 |
| January 09, 2026 | 541.1 | 547.4 | 547.4 | 547.4 | 541.1 | 76 |
| January 08, 2026 | 537.6 | 538.9 | 538.9 | 538.9 | 533.7 | 2 |
| January 07, 2026 | 543.8 | 538.1 | 538.1 | 543.8 | 536.9 | 31 |
| January 06, 2026 | 540.7 | 544.4 | 544.4 | 544.4 | 536.6 | 77 |
| January 05, 2026 | 544.8 | 540.4 | 540.4 | 544.9 | 537.3 | 77 |
| January 02, 2026 | 543.5 | 542.2 | 542.2 | 543.5 | 539.7 | 422 |
| December 30, 2025 | 540.3 | 542.7 | 542.7 | 543.6 | 540.3 | 6 |
| December 29, 2025 | 536.9 | 540.8 | 540.8 | 541.6 | 536.9 | 5 |
| December 23, 2025 | 539.7 | 537.7 | 537.7 | 540.8 | 536.7 | 330 |
| December 22, 2025 | 538.8 | 537.8 | 537.8 | 538.8 | 535.9 | 2 |
| December 19, 2025 | 537.3 | 538 | 538 | 538 | 536.4 | 5 |
| December 18, 2025 | 537.5 | 539.5 | 539.5 | 539.9 | 536 | 216 |
| December 17, 2025 | 534.5 | 537.7 | 537.7 | 537.9 | 533.1 | 11 |
| December 16, 2025 | 536.6 | 536.3 | 536.3 | 539.3 | 536.3 | 3 |
| December 15, 2025 | 537.2 | 534.8 | 534.8 | 539.1 | 534.5 | 15 |
| December 12, 2025 | 532.3 | 535 | 535 | 535 | 532.3 | 42 |
| December 11, 2025 | 531.9 | 532.4 | 532.4 | 535.6 | 525.1 | 42 |
| December 10, 2025 | 530.2 | 531.4 | 531.4 | 532.2 | 527.1 | 229 |
| December 09, 2025 | 533.3 | 531.9 | 531.9 | 533.3 | 530.6 | 48 |
| December 08, 2025 | 536.6 | 534.1 | 534.1 | 537.2 | 534.1 | 41 |
| December 05, 2025 | 539 | 540.6 | 540.6 | 541.8 | 538.8 | 598 |
| December 04, 2025 | 538.4 | 536.9 | 536.9 | 542.1 | 536.2 | 325 |
| December 03, 2025 | 543.5 | 539.7 | 539.7 | 545.9 | 539.5 | 313 |
| December 02, 2025 | 546.7 | 543.7 | 543.7 | 550.6 | 543.6 | 996 |
| December 01, 2025 | 547.6 | 547.7 | 547.7 | 548.2 | 547.6 | 19 |
| November 28, 2025 | 544.8 | 547.7 | 547.7 | 547.7 | 544.8 | 16 |
| November 27, 2025 | 543.2 | 544 | 544 | 544 | 542.5 | 587 |
| November 26, 2025 | 540.4 | 543.6 | 543.6 | 544.1 | 540.4 | 179 |
| November 25, 2025 | 541.5 | 544 | 544 | 544.6 | 537.3 | 243 |
| November 24, 2025 | 544.3 | 540.8 | 540.8 | 544.3 | 540.5 | 3 |