443.25
-0.65(-0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 445.85 | 443.25 | 443.25 | 445.85 | 442.95 | 47 |
| February 19, 2026 | 447.75 | 443.9 | 443.9 | 447.75 | 443.9 | 47 |
| February 18, 2026 | 443.25 | 445.35 | 445.35 | 447.95 | 443.25 | 7 |
| February 17, 2026 | 442 | 446.85 | 446.85 | 446.85 | 442 | 40 |
| February 16, 2026 | 441 | 440.45 | 440.45 | 441.5 | 439.3 | 42 |
| February 13, 2026 | 438.95 | 441.55 | 441.55 | 441.55 | 438.4 | 21 |
| February 12, 2026 | 440.65 | 438.2 | 438.2 | 440.95 | 438.2 | 4 |
| February 11, 2026 | 434.1 | 437 | 437 | 437.05 | 434.1 | 30 |
| February 10, 2026 | 433.25 | 436.35 | 436.35 | 436.4 | 433.25 | 25 |
| February 09, 2026 | 435.65 | 432.75 | 432.75 | 435.65 | 432.45 | 77 |
| February 06, 2026 | 429.35 | 432.05 | 432.05 | 432.05 | 427.95 | 57 |
| February 05, 2026 | 431.05 | 430.6 | 430.6 | 431.3 | 429.6 | 7 |
| February 04, 2026 | 424.6 | 432.4 | 432.4 | 434.35 | 424.6 | 314 |
| February 03, 2026 | 438 | 435.85 | 435.85 | 438 | 433.1 | 264 |
| February 02, 2026 | 432.5 | 436.45 | 436.45 | 436.45 | 432.5 | 329 |
| January 30, 2026 | 427.8 | 431.65 | 431.65 | 431.65 | 427.8 | 10 |
| January 29, 2026 | 428.05 | 428.2 | 428.2 | 429.35 | 427.5 | 17 |
| January 28, 2026 | 437.15 | 429.35 | 429.35 | 437.15 | 429.1 | 441 |
| January 27, 2026 | 440.2 | 440.2 | 440.2 | 440.2 | 438.9 | 8 |
| January 26, 2026 | 435.2 | 438.45 | 438.45 | 438.85 | 435.2 | 59 |
| January 23, 2026 | 439.1 | 437.25 | 437.25 | 439.1 | 436.8 | 29 |
| January 22, 2026 | 433.65 | 436.45 | 436.45 | 437.55 | 433.15 | 3 |
| January 21, 2026 | 430.1 | 428.9 | 428.9 | 430.25 | 428.45 | 18 |
| January 20, 2026 | 428.65 | 430.95 | 430.95 | 430.95 | 427.15 | 113 |
| January 19, 2026 | 435.45 | 431.7 | 431.7 | 435.45 | 431.7 | 56 |
| January 16, 2026 | 437.9 | 439.1 | 439.1 | 439.9 | 436.4 | 14 |
| January 15, 2026 | 440.7 | 435.55 | 435.55 | 440.7 | 434.9 | 76 |
| January 14, 2026 | 434.85 | 439.55 | 439.55 | 441.15 | 434.85 | 322 |
| January 13, 2026 | 437.15 | 434.8 | 434.8 | 437.15 | 432.9 | 96 |
| January 12, 2026 | 435 | 436.65 | 436.65 | 438.35 | 435 | 22 |
| January 09, 2026 | 433.25 | 437.1 | 437.1 | 438.9 | 433.25 | 130 |
| January 08, 2026 | 433.9 | 434.25 | 434.25 | 434.25 | 432.65 | 68 |
| January 07, 2026 | 431.05 | 433.65 | 433.65 | 433.65 | 431.05 | 88 |
| January 06, 2026 | 421.6 | 429.6 | 429.6 | 429.6 | 421.6 | 23 |
| January 05, 2026 | 417.3 | 418.05 | 418.05 | 419.1 | 415.35 | 32 |
| January 02, 2026 | 421.45 | 418.2 | 418.2 | 421.45 | 417.5 | 81 |
| December 30, 2025 | 417.05 | 418.95 | 418.95 | 419.4 | 417.05 | 7 |
| December 29, 2025 | 420.75 | 417.85 | 417.85 | 420.75 | 417.3 | 27 |
| December 23, 2025 | 416.1 | 417.9 | 417.9 | 418.95 | 416.1 | 27 |
| December 22, 2025 | 414 | 412.7 | 412.7 | 414 | 411.75 | 7 |
| December 19, 2025 | 410.55 | 413.8 | 413.8 | 413.8 | 410.55 | 71 |
| December 18, 2025 | 407.5 | 410.7 | 410.7 | 410.7 | 407.5 | 7 |
| December 17, 2025 | 407.1 | 409.6 | 409.6 | 409.75 | 407.1 | 21 |
| December 16, 2025 | 412.9 | 408.75 | 408.75 | 412.9 | 408.75 | 8 |
| December 15, 2025 | 411.35 | 411.9 | 411.9 | 412.4 | 410.55 | 273 |
| December 12, 2025 | 411.6 | 410.65 | 410.65 | 412.8 | 410.65 | 21 |
| December 11, 2025 | 410.95 | 413.5 | 413.5 | 413.65 | 410.95 | 7 |
| December 10, 2025 | 408.75 | 412.35 | 412.35 | 413.1 | 408.5 | 929 |
| December 09, 2025 | 414.8 | 410.45 | 410.45 | 414.8 | 410.45 | 10 |
| December 08, 2025 | 415.6 | 414.15 | 414.15 | 415.6 | 413.25 | 222 |
| December 05, 2025 | 415.25 | 414.35 | 414.35 | 417.6 | 414.35 | 211 |
| December 04, 2025 | 414.9 | 413.4 | 413.4 | 415.35 | 413.4 | 16 |
| December 03, 2025 | 416.7 | 416.1 | 416.1 | 417.45 | 414.95 | 132 |
| December 02, 2025 | 413.9 | 415.45 | 415.45 | 416.15 | 413.9 | 26 |
| December 01, 2025 | 413.85 | 413.9 | 413.9 | 415.5 | 413.4 | 307 |
| November 28, 2025 | 415.45 | 414.95 | 414.95 | 415.9 | 414.85 | 13 |
| November 27, 2025 | 415.2 | 415.4 | 415.4 | 415.7 | 415.2 | 1,817 |
| November 26, 2025 | 415.2 | 416.6 | 416.6 | 417.1 | 415.2 | 253 |
| November 25, 2025 | 409.55 | 413.2 | 413.2 | 413.2 | 408.75 | 33 |
| November 24, 2025 | 413.7 | 409.1 | 409.1 | 413.7 | 407.75 | 965 |