452.35
+1.5(+0.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 450.45 | 452.35 | 452.35 | 454.75 | 448.95 | 69 |
| February 19, 2026 | 456.5 | 450.85 | 450.85 | 456.5 | 448.15 | 2 |
| February 18, 2026 | 455.65 | 456.45 | 456.45 | 456.45 | 454.95 | 15 |
| February 17, 2026 | 453.35 | 456 | 456 | 456 | 453.35 | 15 |
| February 16, 2026 | 455.4 | 453 | 453 | 456.5 | 453 | 15 |
| February 13, 2026 | 452.6 | 455.6 | 455.6 | 455.6 | 452.55 | 267 |
| February 12, 2026 | 447.6 | 454.3 | 454.3 | 456.25 | 447.6 | 545 |
| February 11, 2026 | 448.7 | 451 | 451 | 451 | 448.45 | 4 |
| February 10, 2026 | 438.65 | 449.05 | 449.05 | 449.05 | 438.65 | 841 |
| February 09, 2026 | 437.35 | 436.2 | 436.2 | 438.4 | 436.2 | 2 |
| February 06, 2026 | 441.7 | 436.95 | 436.95 | 441.7 | 431.35 | 244 |
| February 05, 2026 | 461.55 | 451.4 | 451.4 | 461.55 | 451.4 | 114 |
| February 04, 2026 | 448.25 | 463.8 | 463.8 | 464.4 | 448.25 | 61 |
| February 03, 2026 | 448.4 | 447.3 | 447.3 | 450.3 | 447.3 | 1 |
| February 02, 2026 | 445.05 | 448.55 | 448.55 | 449.3 | 445 | 1,370 |
| January 30, 2026 | 444.45 | 444.6 | 444.6 | 444.75 | 442.75 | 592 |
| January 29, 2026 | 444.65 | 444.25 | 444.25 | 447.3 | 444.25 | 153 |
| January 28, 2026 | 440.6 | 443.1 | 443.1 | 445.7 | 440 | 153 |
| January 27, 2026 | 446 | 442.25 | 442.25 | 446 | 442.25 | 2 |
| January 26, 2026 | 448.7 | 446.25 | 446.25 | 449.2 | 446.25 | 28 |
| January 23, 2026 | 450.3 | 449.45 | 449.45 | 450.3 | 447.75 | 5 |
| January 22, 2026 | 455.15 | 451.75 | 451.75 | 455.15 | 447.75 | 11 |
| January 21, 2026 | 436.65 | 441 | 441 | 441 | 436.65 | 137 |
| January 20, 2026 | 437.9 | 436.9 | 436.9 | 437.9 | 435.15 | 48 |
| January 19, 2026 | 438.05 | 439.6 | 439.6 | 440.45 | 436.2 | 545 |
| January 16, 2026 | 456.6 | 450.05 | 450.05 | 456.6 | 449.65 | 61 |
| January 15, 2026 | 461.5 | 457.85 | 457.85 | 461.5 | 455.9 | 9 |
| January 14, 2026 | 458.15 | 462.15 | 462.15 | 463.55 | 458.15 | 6 |
| January 13, 2026 | 463.75 | 458.45 | 458.45 | 463.75 | 458.45 | 2 |
| January 12, 2026 | 465.9 | 465.05 | 465.05 | 466.35 | 464 | 4 |
| January 09, 2026 | 467.3 | 471.15 | 471.15 | 475.9 | 467.3 | 77 |
| January 08, 2026 | 464.1 | 467.55 | 467.55 | 467.55 | 458.65 | 77 |
| January 07, 2026 | 469.3 | 467.1 | 467.1 | 470.45 | 467.1 | 28 |
| January 06, 2026 | 473.9 | 470.35 | 470.35 | 473.9 | 470.2 | 15 |
| January 05, 2026 | 477.65 | 470.9 | 470.9 | 477.65 | 470.5 | 27 |
| January 02, 2026 | 470.4 | 477.05 | 477.05 | 477.05 | 470.4 | 6 |
| December 30, 2025 | 465.6 | 467.85 | 467.85 | 468.55 | 465.25 | 18 |
| December 29, 2025 | 461.65 | 466.05 | 466.05 | 468.15 | 461.65 | 8 |
| December 23, 2025 | 466.9 | 464.55 | 464.55 | 466.9 | 464.55 | 4 |
| December 22, 2025 | 471.6 | 466.7 | 466.7 | 471.6 | 466.7 | 1 |
| December 19, 2025 | 470.5 | 471.25 | 471.25 | 472.1 | 470.5 | 3 |
| December 18, 2025 | 468.6 | 470.15 | 470.15 | 470.15 | 466.1 | 3 |
| December 17, 2025 | 472.35 | 470.1 | 470.1 | 472.35 | 467.65 | 22 |
| December 16, 2025 | 476.95 | 474.35 | 474.35 | 478.55 | 473.9 | 19 |
| December 15, 2025 | 483.8 | 476.55 | 476.55 | 483.8 | 476.05 | 44 |
| December 12, 2025 | 477.7 | 478.25 | 478.25 | 479.4 | 477.45 | 43 |
| December 11, 2025 | 474.2 | 475.35 | 475.35 | 475.35 | 473.1 | 41 |
| December 10, 2025 | 477 | 473.5 | 473.5 | 477 | 472.65 | 17 |
| December 09, 2025 | 482.9 | 478.3 | 478.3 | 482.9 | 478.3 | 22 |
| December 08, 2025 | 483.1 | 478.75 | 478.75 | 483.1 | 478.75 | 69 |
| December 05, 2025 | 477.35 | 484.5 | 484.5 | 485.85 | 477.35 | 41 |
| December 04, 2025 | 468.45 | 476.6 | 476.6 | 477.1 | 468.45 | 28 |
| December 03, 2025 | 462.1 | 463.25 | 463.25 | 466.95 | 458.8 | 41 |
| December 02, 2025 | 457.3 | 459.1 | 459.1 | 461.35 | 457.3 | 15 |
| December 01, 2025 | 454.6 | 459 | 459 | 459 | 454.6 | 7 |
| November 28, 2025 | 453.2 | 455.65 | 455.65 | 455.65 | 452.2 | 1 |
| November 27, 2025 | 450.35 | 453.5 | 453.5 | 453.5 | 450.35 | 7 |
| November 26, 2025 | 451.5 | 449.85 | 449.85 | 451.5 | 448.2 | 40 |
| November 25, 2025 | 445.8 | 451.85 | 451.85 | 451.85 | 445.65 | 2 |
| November 24, 2025 | 449.55 | 446.6 | 446.6 | 449.55 | 446.6 | 2 |