427.90
+3.45(+0.81%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 425.35 | 427.9 | 427.9 | 427.9 | 424.6 | 8 |
| February 19, 2026 | 425.8 | 424.45 | 424.45 | 425.8 | 423.3 | 321 |
| February 18, 2026 | 422.7 | 426.15 | 426.15 | 426.45 | 422.7 | 16 |
| February 17, 2026 | 419.15 | 421.35 | 421.35 | 421.35 | 419.1 | 90 |
| February 16, 2026 | 419.55 | 418.85 | 418.85 | 420.1 | 418.85 | 30 |
| February 13, 2026 | 418.35 | 418.25 | 418.25 | 418.9 | 417.2 | 97 |
| February 12, 2026 | 423.45 | 418.65 | 418.65 | 423.45 | 418.65 | 2 |
| February 11, 2026 | 420.25 | 420.8 | 420.8 | 422.05 | 419.55 | 154 |
| February 10, 2026 | 419.8 | 420 | 420 | 420.9 | 419.8 | 76 |
| February 09, 2026 | 418.6 | 420.15 | 420.15 | 420.15 | 417.4 | 188 |
| February 06, 2026 | 412.55 | 417.35 | 417.35 | 417.35 | 412.55 | 32 |
| February 05, 2026 | 417.2 | 413.75 | 413.75 | 418.15 | 412.15 | 54 |
| February 04, 2026 | 416.95 | 417.9 | 417.9 | 421.05 | 416.95 | 56 |
| February 03, 2026 | 420.35 | 418.3 | 418.3 | 420.95 | 417.55 | 42 |
| February 02, 2026 | 411.15 | 418 | 418 | 418 | 411.15 | 106 |
| January 30, 2026 | 411.05 | 413.9 | 413.9 | 414.1 | 411.05 | 29 |
| January 29, 2026 | 412.4 | 410.5 | 410.5 | 414.4 | 410.5 | 186 |
| January 28, 2026 | 414.7 | 411.45 | 411.45 | 414.7 | 411.45 | 186 |
| January 27, 2026 | 413.5 | 414.6 | 414.6 | 414.85 | 413.5 | 209 |
| January 26, 2026 | 411.85 | 412.25 | 412.25 | 413.05 | 411.85 | 52 |
| January 23, 2026 | 411.4 | 411.65 | 411.65 | 411.75 | 410.7 | 2,457 |
| January 22, 2026 | 412.6 | 411.7 | 411.7 | 412.6 | 411.7 | 1,004 |
| January 21, 2026 | 407.4 | 407.8 | 407.8 | 409.05 | 405.35 | 100 |
| January 20, 2026 | 408 | 408.45 | 408.45 | 408.45 | 405.9 | 450 |
| January 19, 2026 | 410.65 | 411.05 | 411.05 | 412.75 | 410.65 | 213 |
| January 16, 2026 | 416.05 | 416.4 | 416.4 | 416.4 | 415.1 | 25 |
| January 15, 2026 | 415.3 | 416.15 | 416.15 | 416.15 | 415.3 | 549 |
| January 14, 2026 | 414.45 | 413.95 | 413.95 | 414.8 | 413.95 | 84 |
| January 13, 2026 | 413.95 | 413.75 | 413.75 | 413.95 | 412.8 | 153 |
| January 12, 2026 | 411.95 | 413.8 | 413.8 | 413.8 | 411.7 | 4 |
| January 09, 2026 | 410.1 | 412.95 | 412.95 | 412.95 | 410.1 | 284 |
| January 08, 2026 | 408.85 | 408.85 | 408.85 | 409.55 | 408.25 | 284 |
| January 07, 2026 | 410.5 | 409.7 | 409.7 | 410.5 | 408.7 | 294 |
| January 06, 2026 | 409 | 410 | 410 | 411.05 | 408.6 | 120 |
| January 05, 2026 | 404.95 | 407.95 | 407.95 | 407.95 | 404.95 | 120 |
| January 02, 2026 | 401.4 | 403.5 | 403.5 | 404.5 | 401.4 | 284 |
| December 30, 2025 | 399.15 | 401.25 | 401.25 | 401.25 | 399.15 | 19 |
| December 29, 2025 | 398.5 | 398.9 | 398.9 | 399.3 | 398.5 | 71 |
| December 23, 2025 | 398.1 | 398.7 | 398.7 | 399.3 | 397.8 | 21 |
| December 22, 2025 | 397.75 | 397.4 | 397.4 | 397.9 | 397.1 | 111 |
| December 19, 2025 | 396.15 | 397.95 | 397.95 | 398.75 | 396 | 19 |
| December 18, 2025 | 393.55 | 396.25 | 396.25 | 396.25 | 393.55 | 37 |
| December 17, 2025 | 393.55 | 392.5 | 392.5 | 393.65 | 392.5 | 1,955 |
| December 16, 2025 | 393.7 | 392.55 | 392.55 | 395.45 | 391.75 | 35 |
| December 15, 2025 | 393.55 | 394.15 | 394.15 | 395.4 | 393.55 | 1,994 |
| December 12, 2025 | 395.05 | 391.8 | 391.8 | 395.15 | 391.8 | 464 |
| December 11, 2025 | 391.2 | 394.2 | 394.2 | 394.2 | 390.65 | 34 |
| December 10, 2025 | 390.95 | 392.15 | 392.15 | 392.15 | 390.95 | 16 |
| December 09, 2025 | 393.95 | 392.15 | 392.15 | 393.95 | 391.8 | 697 |
| December 08, 2025 | 392.8 | 392.2 | 392.2 | 392.8 | 391.7 | 24 |
| December 05, 2025 | 393.2 | 392.3 | 392.3 | 393.9 | 392.3 | 79 |
| December 04, 2025 | 391.6 | 393 | 393 | 393.55 | 391.6 | 518 |
| December 03, 2025 | 391.25 | 390.85 | 390.85 | 391.55 | 390.8 | 170 |
| December 02, 2025 | 389.6 | 390.3 | 390.3 | 391.3 | 389.6 | 146 |
| December 01, 2025 | 389.1 | 389.6 | 389.6 | 389.95 | 388.7 | 146 |
| November 28, 2025 | 389.55 | 390.9 | 390.9 | 391 | 389.55 | 7 |
| November 27, 2025 | 388.55 | 389.65 | 389.65 | 389.65 | 388.55 | 1 |
| November 26, 2025 | 386.2 | 389.1 | 389.1 | 389.1 | 385.8 | 38 |
| November 25, 2025 | 382.15 | 384.8 | 384.8 | 385 | 380.9 | 1,365 |
| November 24, 2025 | 382.95 | 381.25 | 381.25 | 383.3 | 380.95 | 1,225 |