269.50
+0.5(+0.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 269.8 | 269.5 | 269.5 | 272.2 | 269 | 575 |
| February 19, 2026 | 271.65 | 269 | 269 | 271.65 | 267.6 | 447 |
| February 18, 2026 | 272.1 | 272.6 | 272.6 | 272.75 | 272.1 | 91 |
| February 17, 2026 | 271.25 | 272.8 | 272.8 | 272.8 | 268.85 | 91 |
| February 16, 2026 | 270.85 | 270.15 | 270.15 | 271.85 | 270.15 | 32 |
| February 13, 2026 | 268.65 | 269.15 | 269.15 | 270.5 | 268.15 | 6 |
| February 12, 2026 | 270.25 | 269.95 | 269.95 | 271.45 | 269.15 | 582 |
| February 11, 2026 | 272.85 | 268.65 | 268.65 | 273.3 | 268.65 | 40 |
| February 10, 2026 | 274.1 | 275.15 | 275.15 | 275.15 | 273 | 11 |
| February 09, 2026 | 277.4 | 276 | 276 | 277.55 | 275.8 | 47 |
| February 06, 2026 | 270.05 | 274.35 | 274.35 | 274.35 | 269.85 | 1 |
| February 05, 2026 | 277.8 | 271.45 | 271.45 | 277.8 | 271.45 | 1 |
| February 04, 2026 | 272 | 277.6 | 277.6 | 278.95 | 272 | 87 |
| February 03, 2026 | 274.1 | 271 | 271 | 274.1 | 271 | 4 |
| February 02, 2026 | 269.95 | 274 | 274 | 274 | 269.95 | 5 |
| January 30, 2026 | 267.1 | 267.7 | 267.7 | 268.85 | 267.1 | 589 |
| January 29, 2026 | 267.2 | 266.1 | 266.1 | 267.2 | 265.9 | 87 |
| January 28, 2026 | 263.45 | 267 | 267 | 267 | 263.45 | 286 |
| January 27, 2026 | 268.45 | 266.95 | 266.95 | 268.75 | 266.95 | 164 |
| January 26, 2026 | 269.25 | 268.9 | 268.9 | 269.25 | 267.7 | 1 |
| January 23, 2026 | 274.05 | 270.9 | 270.9 | 274.05 | 269.8 | 285 |
| January 22, 2026 | 272.35 | 274.5 | 274.5 | 275 | 272.35 | 895 |
| January 21, 2026 | 268.1 | 269.6 | 269.6 | 270.05 | 267.8 | 86 |
| January 20, 2026 | 268.4 | 267.15 | 267.15 | 268.4 | 265.85 | 263 |
| January 19, 2026 | 267.3 | 268.85 | 268.85 | 268.85 | 267.3 | 62 |
| January 16, 2026 | 272.3 | 271.5 | 271.5 | 272.3 | 270.7 | 62 |
| January 15, 2026 | 269.9 | 272.2 | 272.2 | 272.2 | 268.2 | 16 |
| January 14, 2026 | 270.8 | 268.5 | 268.5 | 270.8 | 268.5 | 210 |
| January 13, 2026 | 274.65 | 272.1 | 272.1 | 274.65 | 272.1 | 237 |
| January 12, 2026 | 276.1 | 274.1 | 274.1 | 276.1 | 273.8 | 110 |
| January 09, 2026 | 279.05 | 278.2 | 278.2 | 279.25 | 278.2 | 360 |
| January 08, 2026 | 278.9 | 280 | 280 | 280 | 277.7 | 37 |
| January 07, 2026 | 279.8 | 279.3 | 279.3 | 279.8 | 276.2 | 80 |
| January 06, 2026 | 278.95 | 280.8 | 280.8 | 280.8 | 278.05 | 67 |
| January 05, 2026 | 277.9 | 278.35 | 278.35 | 278.35 | 275.95 | 9 |
| January 02, 2026 | 275.15 | 277.65 | 277.65 | 280.2 | 275.15 | 1,315 |
| December 30, 2025 | 274.6 | 276.3 | 276.3 | 276.3 | 274.6 | 5 |
| December 29, 2025 | 276.45 | 275.35 | 275.35 | 276.45 | 275.1 | 16 |
| December 23, 2025 | 278.9 | 276.9 | 276.9 | 278.9 | 276.9 | 3 |
| December 22, 2025 | 277.7 | 278.35 | 278.35 | 278.45 | 276.75 | 6 |
| December 19, 2025 | 275.05 | 277.9 | 277.9 | 277.9 | 275.05 | 64 |
| December 18, 2025 | 273.25 | 275.55 | 275.55 | 275.55 | 273.25 | 30 |
| December 17, 2025 | 271.8 | 274.35 | 274.35 | 274.35 | 271.8 | 89 |
| December 16, 2025 | 272.9 | 273.75 | 273.75 | 273.75 | 272.9 | 1 |
| December 15, 2025 | 269.75 | 271.7 | 271.7 | 272.65 | 269.75 | 4 |
| December 12, 2025 | 269.05 | 268.45 | 268.45 | 270.95 | 268.45 | 2 |
| December 11, 2025 | 261.05 | 265.85 | 265.85 | 265.85 | 261.05 | 382 |
| December 10, 2025 | 261 | 261.45 | 261.45 | 261.45 | 261 | 382 |
| December 09, 2025 | 261.45 | 262.15 | 262.15 | 262.55 | 261.45 | 382 |
| December 08, 2025 | 263.7 | 263.1 | 263.1 | 263.7 | 263.1 | 1 |
| December 05, 2025 | 263.2 | 263.35 | 263.35 | 263.6 | 262.85 | 85 |
| December 04, 2025 | 265.05 | 262.8 | 262.8 | 265.05 | 262.8 | 167 |
| December 03, 2025 | 264.75 | 264.95 | 264.95 | 265.55 | 264.05 | 167 |
| December 02, 2025 | 264.85 | 265.1 | 265.1 | 266.3 | 264.8 | 381 |
| December 01, 2025 | 266.2 | 266.25 | 266.25 | 266.7 | 264.9 | 84 |
| November 28, 2025 | 269.2 | 266.5 | 266.5 | 269.2 | 266.5 | 630 |
| November 27, 2025 | 268.45 | 270 | 270 | 270.6 | 268.45 | 630 |
| November 26, 2025 | 265.15 | 269.05 | 269.05 | 269.1 | 264.6 | 46 |
| November 25, 2025 | 261.3 | 265.5 | 265.5 | 265.5 | 259.5 | 714 |
| November 24, 2025 | 261.1 | 261.85 | 261.85 | 262.55 | 260.6 | 3 |