212.20
+2.9(+1.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 210.15 | 212.2 | 212.2 | 212.4 | 209.85 | 2,100 |
| February 19, 2026 | 211.7 | 209.3 | 209.3 | 212.45 | 208.8 | 3,963 |
| February 18, 2026 | 209.1 | 212.25 | 212.25 | 212.3 | 209.1 | 1,282 |
| February 17, 2026 | 205.3 | 207.6 | 207.6 | 207.6 | 204.95 | 3,574 |
| February 16, 2026 | 205.35 | 205.25 | 205.25 | 206.5 | 205.15 | 1,129 |
| February 13, 2026 | 207.65 | 201.95 | 201.95 | 209.05 | 201 | 5,244 |
| February 12, 2026 | 213.75 | 207.75 | 207.75 | 214.95 | 207.6 | 4,739 |
| February 11, 2026 | 215.65 | 212 | 212 | 215.65 | 211.25 | 4,451 |
| February 10, 2026 | 217.35 | 214.8 | 214.8 | 217.85 | 214.8 | 3,789 |
| February 09, 2026 | 215.6 | 217.5 | 217.5 | 217.5 | 213.85 | 7,331 |
| February 06, 2026 | 211.65 | 214.3 | 214.3 | 214.9 | 211.1 | 3,064 |
| February 05, 2026 | 218.55 | 211.5 | 211.5 | 219.65 | 211.15 | 5,191 |
| February 04, 2026 | 221.35 | 219.3 | 219.3 | 222.5 | 219.3 | 1,661 |
| February 03, 2026 | 222.2 | 221.5 | 221.5 | 222.4 | 220.85 | 3,210 |
| February 02, 2026 | 213.05 | 219.6 | 219.6 | 219.6 | 212.9 | 4,433 |
| January 30, 2026 | 213.55 | 215.35 | 215.35 | 215.55 | 213.45 | 1,701 |
| January 29, 2026 | 213 | 211.55 | 211.55 | 214.8 | 210.85 | 4,695 |
| January 28, 2026 | 215.05 | 212.35 | 212.35 | 215.05 | 211.45 | 2,713 |
| January 27, 2026 | 213.15 | 215.45 | 215.45 | 215.45 | 213.15 | 3,168 |
| January 26, 2026 | 210 | 211.65 | 211.65 | 212.25 | 210 | 3,522 |
| January 23, 2026 | 210.85 | 209.25 | 209.25 | 211.25 | 208.8 | 3,213 |
| January 22, 2026 | 210.25 | 211.65 | 211.65 | 211.65 | 209.15 | 7,943 |
| January 21, 2026 | 206.35 | 207.25 | 207.25 | 208.1 | 204.1 | 2,710 |
| January 20, 2026 | 208.5 | 207.9 | 207.9 | 209 | 206.15 | 2,633 |
| January 19, 2026 | 207.45 | 209.65 | 209.65 | 209.85 | 207.05 | 5,132 |
| January 16, 2026 | 211.15 | 211.4 | 211.4 | 211.7 | 210.3 | 1,391 |
| January 15, 2026 | 211.3 | 211.4 | 211.4 | 212.6 | 210.55 | 3,033 |
| January 14, 2026 | 210.6 | 211.2 | 211.2 | 211.5 | 210.25 | 1,739 |
| January 13, 2026 | 209.8 | 210 | 210 | 210.6 | 209.45 | 2,859 |
| January 12, 2026 | 206.1 | 209.7 | 209.7 | 209.7 | 204.75 | 2,414 |
| January 09, 2026 | 207.2 | 207.55 | 207.55 | 207.85 | 206.2 | 2,780 |
| January 08, 2026 | 204.2 | 206.6 | 206.6 | 206.6 | 204.2 | 1,568 |
| January 07, 2026 | 207.65 | 204.75 | 204.75 | 209.05 | 204.75 | 2,034 |
| January 06, 2026 | 210.7 | 208.15 | 208.15 | 211.35 | 208.1 | 4,608 |
| January 05, 2026 | 208.35 | 209.45 | 209.45 | 210 | 207.05 | 4,683 |
| January 02, 2026 | 204.8 | 207.05 | 207.05 | 207.85 | 204.8 | 4,337 |
| December 30, 2025 | 203.2 | 205.2 | 205.2 | 205.4 | 203.2 | 1,825 |
| December 29, 2025 | 203.45 | 202.5 | 202.5 | 203.8 | 202.25 | 7,092 |
| December 23, 2025 | 202.8 | 203.45 | 203.45 | 203.9 | 201.2 | 2,381 |
| December 22, 2025 | 202.65 | 202.5 | 202.5 | 203.45 | 202 | 1,393 |
| December 19, 2025 | 202.2 | 203.45 | 203.45 | 203.45 | 201.75 | 3,450 |
| December 18, 2025 | 199.56 | 201.9 | 201.9 | 201.9 | 198.6 | 4,815 |
| December 17, 2025 | 199.06 | 199.46 | 199.46 | 200.4 | 199.06 | 25,094 |
| December 16, 2025 | 198.36 | 197.8 | 197.8 | 199.4 | 197.64 | 2,168 |
| December 15, 2025 | 196.94 | 198.1 | 198.1 | 198.42 | 196.52 | 1,673 |
| December 12, 2025 | 199.36 | 195.28 | 195.28 | 199.6 | 194.68 | 2,361 |
| December 11, 2025 | 194.72 | 197.52 | 197.52 | 197.74 | 194.52 | 1,612 |
| December 10, 2025 | 193.44 | 194.78 | 194.78 | 194.98 | 193.16 | 1,698 |
| December 09, 2025 | 193.26 | 193.82 | 193.82 | 194.28 | 193.22 | 794 |
| December 08, 2025 | 191.56 | 192.78 | 192.78 | 192.78 | 191.12 | 1,012 |
| December 05, 2025 | 193.52 | 191.46 | 191.46 | 193.86 | 191.46 | 2,203 |
| December 04, 2025 | 191.64 | 192.7 | 192.7 | 192.7 | 190.42 | 1,189 |
| December 03, 2025 | 192.48 | 190.76 | 190.76 | 193.14 | 190.76 | 2,699 |
| December 02, 2025 | 190.88 | 192.46 | 192.46 | 192.62 | 190.84 | 4,884 |
| December 01, 2025 | 189.84 | 191.1 | 191.1 | 191.1 | 188.92 | 1,076 |
| November 28, 2025 | 189.48 | 190.14 | 190.14 | 190.3 | 189.4 | 916 |
| November 27, 2025 | 188.6 | 189.84 | 189.84 | 189.98 | 188.48 | 1,681 |
| November 26, 2025 | 186.72 | 189.18 | 189.18 | 189.18 | 186.12 | 5,093 |
| November 25, 2025 | 183.28 | 185.52 | 185.52 | 185.86 | 182.22 | 1,001 |
| November 24, 2025 | 183.14 | 182.1 | 182.1 | 183.84 | 181.58 | 1,508 |