771.50
+17.3(+2.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 762 | 771.5 | 771.5 | 771.9 | 762 | 7 |
| February 19, 2026 | 756 | 754.2 | 754.2 | 756 | 748.4 | 1 |
| February 18, 2026 | 754.2 | 752.6 | 752.6 | 754.2 | 751.4 | 3 |
| February 17, 2026 | 751.5 | 752.8 | 752.8 | 756.4 | 751.5 | 4 |
| February 16, 2026 | 753.7 | 749.4 | 749.4 | 753.7 | 749.4 | 6 |
| February 13, 2026 | 750.8 | 752.7 | 752.7 | 754 | 750.1 | 1 |
| February 12, 2026 | 757.4 | 752.8 | 752.8 | 757.4 | 752.4 | 1 |
| February 11, 2026 | 754.9 | 757 | 757 | 757.3 | 754.1 | 1 |
| February 10, 2026 | 744.7 | 750.7 | 750.7 | 755.7 | 744.7 | 8 |
| February 09, 2026 | 751.1 | 750.8 | 750.8 | 751.8 | 750.8 | 3 |
| February 06, 2026 | 749.7 | 750.4 | 750.4 | 751.1 | 744.7 | 3 |
| February 05, 2026 | 745.7 | 750.2 | 750.2 | 751 | 745.7 | 8 |
| February 04, 2026 | 733.9 | 746.9 | 746.9 | 747.2 | 733.9 | 8 |
| February 03, 2026 | 738.9 | 737.6 | 733.7 | 738.9 | 734.9 | 2 |
| February 02, 2026 | 726 | 741.7 | 741.7 | 741.7 | 726 | 6 |
| January 30, 2026 | 725.8 | 734.5 | 734.5 | 735.1 | 725.8 | 1 |
| January 29, 2026 | 725.7 | 727.5 | 727.5 | 727.5 | 724.9 | 1 |
| January 28, 2026 | 734.7 | 725.3 | 725.3 | 734.7 | 725.3 | 1 |
| January 27, 2026 | 738.6 | 741.6 | 741.6 | 741.6 | 738.6 | 3 |
| January 26, 2026 | 736.9 | 737.9 | 737.9 | 739.9 | 736.9 | 10 |
| January 23, 2026 | 743 | 741.7 | 739.6 | 743 | 738.3 | 110 |
| January 22, 2026 | 742.4 | 741.3 | 741.3 | 746.4 | 740.8 | 17 |
| January 21, 2026 | 728 | 735.4 | 735.4 | 739.9 | 728 | 108 |
| January 20, 2026 | 734.7 | 730.5 | 730.5 | 735.1 | 730 | 4 |
| January 19, 2026 | 743.5 | 742.5 | 742.5 | 743.5 | 742.5 | 4 |
| January 16, 2026 | 760.6 | 756.1 | 756.1 | 762.2 | 756.1 | 4 |
| January 15, 2026 | 774.3 | 765.1 | 768.5 | 774.3 | 765.1 | 4 |
| January 14, 2026 | 771.8 | 768.2 | 771.6 | 771.8 | 767.8 | 3 |
| January 13, 2026 | 765.4 | 768.2 | 768.2 | 768.5 | 765.4 | 1 |
| January 12, 2026 | 762.1 | 769.5 | 769.5 | 770 | 762.1 | 2 |
| January 09, 2026 | 756.3 | 766.3 | 762.2 | 766.3 | 756.3 | 3 |
| January 08, 2026 | 735.7 | 741.1 | 741.1 | 741.1 | 735.7 | 3 |
| January 07, 2026 | 750.4 | 743.8 | 743.8 | 750.4 | 743.5 | 1 |
| January 06, 2026 | 750.5 | 756.5 | 750.7 | 756.5 | 748.3 | 4 |
| January 05, 2026 | 754.1 | 750.5 | 750.5 | 757.3 | 750.5 | 4 |
| January 02, 2026 | 763 | 757.9 | 757.2 | 763 | 757 | 9 |
| December 30, 2025 | 748.7 | 756.2 | 756.2 | 756.2 | 748.7 | 7 |
| December 29, 2025 | 752 | 754.9 | 751.3 | 754.9 | 749.7 | 3 |
| December 23, 2025 | 753.5 | 750.5 | 751.9 | 753.5 | 750.5 | 2 |
| December 22, 2025 | 752.3 | 752.4 | 752.4 | 753.1 | 752.3 | 2 |
| December 19, 2025 | 755.8 | 753.3 | 753.3 | 758.3 | 753.3 | 2 |
| December 18, 2025 | 753 | 755.8 | 755.8 | 757.5 | 753 | 15 |
| December 17, 2025 | 755.3 | 754.1 | 754.1 | 755.3 | 753.8 | 1 |
| December 16, 2025 | 746.1 | 756.7 | 756.7 | 758.8 | 746.1 | 9 |
| December 15, 2025 | 746.9 | 756 | 756 | 759.9 | 746.9 | 8 |
| December 12, 2025 | 753.4 | 752.4 | 752.4 | 755.5 | 752.4 | 6 |
| December 11, 2025 | 747.5 | 753.9 | 753.9 | 753.9 | 747.5 | 3 |
| December 10, 2025 | 744.6 | 746.7 | 746.7 | 747.3 | 744.6 | 24 |
| December 09, 2025 | 744.9 | 744.8 | 744.8 | 744.9 | 741.8 | 3 |
| December 08, 2025 | 751 | 746.8 | 746.8 | 751 | 746.8 | 630 |
| December 05, 2025 | 753.2 | 756.2 | 756.2 | 756.2 | 753.2 | 2 |
| December 04, 2025 | 751.7 | 755.3 | 755.3 | 756.5 | 751.7 | 2 |
| December 03, 2025 | 753.1 | 753.4 | 753.4 | 753.4 | 753.1 | 2 |
| December 02, 2025 | 762.1 | 755.9 | 755.9 | 762.1 | 755.9 | 2 |
| December 01, 2025 | 756.9 | 762.7 | 762.7 | 762.7 | 755.8 | 8 |
| November 28, 2025 | 753.3 | 757.3 | 757.3 | 757.3 | 753.3 | 10 |
| November 27, 2025 | 753.3 | 752.4 | 752.4 | 753.3 | 750.5 | 15 |
| November 26, 2025 | 751.1 | 753.9 | 750.2 | 753.9 | 748.3 | 1 |
| November 25, 2025 | 735.1 | 742 | 742 | 742.7 | 735.1 | 3 |
| November 24, 2025 | 737.7 | 743.4 | 743.4 | 744.9 | 737.7 | 1 |