792.50
+11.9(+1.52%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 784.8 | 792.5 | 792.5 | 793.9 | 784.8 | 161 |
| February 19, 2026 | 776.4 | 780.6 | 780.6 | 780.6 | 776.4 | 43 |
| February 18, 2026 | 767.4 | 782.2 | 782.2 | 782.3 | 767.4 | 697 |
| February 17, 2026 | 771.7 | 768.7 | 768.7 | 771.7 | 762.2 | 203 |
| February 16, 2026 | 767.3 | 769.2 | 769.2 | 771.3 | 766.2 | 343 |
| February 13, 2026 | 763.6 | 767.2 | 767.2 | 767.2 | 759.4 | 365 |
| February 12, 2026 | 785.1 | 764.8 | 764.8 | 785.7 | 763.1 | 95 |
| February 11, 2026 | 775.4 | 779.5 | 779.5 | 783.4 | 775.4 | 777 |
| February 10, 2026 | 780 | 777 | 777 | 781 | 776.5 | 400 |
| February 09, 2026 | 775.5 | 779.7 | 779.7 | 779.7 | 772.2 | 702 |
| February 06, 2026 | 755.8 | 770.8 | 770.8 | 771 | 750.6 | 815 |
| February 05, 2026 | 754 | 746.7 | 746.7 | 754.2 | 743.6 | 286 |
| February 04, 2026 | 747.2 | 749.5 | 749.5 | 758.4 | 747.2 | 155 |
| February 03, 2026 | 752.4 | 756.1 | 756.1 | 756.7 | 747.1 | 254 |
| February 02, 2026 | 736.4 | 747.3 | 747.3 | 748.4 | 730 | 440 |
| January 30, 2026 | 740.6 | 739.9 | 739.9 | 743.7 | 739 | 375 |
| January 29, 2026 | 746.1 | 739.4 | 739.4 | 746.7 | 737.9 | 210 |
| January 28, 2026 | 746.4 | 741.2 | 741.2 | 746.4 | 736.7 | 800 |
| January 27, 2026 | 743.8 | 745.9 | 745.9 | 747.6 | 742.7 | 655 |
| January 26, 2026 | 736.6 | 738.6 | 738.6 | 742.6 | 736.4 | 282 |
| January 23, 2026 | 740.3 | 737.2 | 737.2 | 740.3 | 734.4 | 65 |
| January 22, 2026 | 736.9 | 743.3 | 743.3 | 746.5 | 736.9 | 847 |
| January 21, 2026 | 723 | 725.5 | 725.5 | 728.1 | 721.7 | 315 |
| January 20, 2026 | 728.9 | 723.5 | 723.5 | 728.9 | 720.5 | 222 |
| January 19, 2026 | 734.6 | 734 | 734 | 736.6 | 730 | 450 |
| January 16, 2026 | 745.1 | 743.1 | 743.1 | 745.1 | 739.6 | 553 |
| January 15, 2026 | 743 | 744.3 | 744.3 | 745.8 | 735.5 | 276 |
| January 14, 2026 | 741 | 742.1 | 742.1 | 743.9 | 738.1 | 881 |
| January 13, 2026 | 747.5 | 738 | 738 | 747.5 | 735.5 | 369 |
| January 12, 2026 | 750.2 | 756.8 | 756.8 | 757.1 | 750.1 | 108 |
| January 09, 2026 | 751 | 751.1 | 751.1 | 751.1 | 746.3 | 234 |
| January 08, 2026 | 746.8 | 747.9 | 747.9 | 749.2 | 741.4 | 55 |
| January 07, 2026 | 745.3 | 750.5 | 750.5 | 756.5 | 743.2 | 483 |
| January 06, 2026 | 743.7 | 739.5 | 739.5 | 743.7 | 736.9 | 425 |
| January 05, 2026 | 741.5 | 742 | 742 | 745.1 | 734.1 | 514 |
| January 02, 2026 | 729.6 | 738.3 | 738.3 | 739.9 | 729.6 | 2,296 |
| December 30, 2025 | 732 | 735.6 | 735.6 | 736.2 | 730.5 | 126 |
| December 29, 2025 | 736 | 733 | 733 | 736.5 | 732 | 96 |
| December 23, 2025 | 732 | 732.3 | 732.3 | 734.7 | 730.5 | 359 |
| December 22, 2025 | 735.8 | 732 | 732 | 735.8 | 728.5 | 122 |
| December 19, 2025 | 735.2 | 731.5 | 731.5 | 737 | 731.5 | 198 |
| December 18, 2025 | 725.9 | 734.2 | 734.2 | 734.2 | 725.7 | 538 |
| December 17, 2025 | 736.3 | 724.9 | 724.9 | 736.3 | 724.9 | 115 |
| December 16, 2025 | 738.1 | 738.4 | 738.4 | 739.4 | 734.7 | 378 |
| December 15, 2025 | 734.5 | 735.1 | 735.1 | 736.2 | 733.7 | 125 |
| December 12, 2025 | 732.2 | 728.3 | 728.3 | 736.5 | 728.3 | 260 |
| December 11, 2025 | 719 | 729.9 | 729.9 | 731.1 | 719 | 233 |
| December 10, 2025 | 717.2 | 716.8 | 716.8 | 719.7 | 715 | 267 |
| December 09, 2025 | 726.1 | 721.2 | 721.2 | 726.1 | 721.2 | 371 |
| December 08, 2025 | 722.6 | 725.8 | 725.8 | 727.7 | 722.6 | 117 |
| December 05, 2025 | 720.6 | 725.3 | 725.3 | 726 | 720.5 | 349 |
| December 04, 2025 | 717.4 | 718.8 | 718.8 | 719.5 | 717.4 | 286 |
| December 03, 2025 | 716.1 | 714.7 | 714.7 | 720.1 | 714.3 | 403 |
| December 02, 2025 | 718.8 | 719.2 | 719.2 | 724.4 | 718.5 | 206 |
| December 01, 2025 | 719.1 | 719.5 | 719.5 | 719.6 | 714.5 | 103 |
| November 28, 2025 | 721.5 | 723.4 | 723.4 | 724.2 | 718.9 | 178 |
| November 27, 2025 | 720.9 | 720.3 | 720.3 | 722.6 | 719 | 112 |
| November 26, 2025 | 717 | 718.4 | 718.4 | 718.4 | 714.3 | 465 |
| November 25, 2025 | 700.2 | 714.2 | 714.2 | 715 | 696.1 | 261 |
| November 24, 2025 | 698.9 | 695.6 | 695.6 | 700.1 | 691.4 | 141 |