372.40
-3.20001(-0.85%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 374.6 | 372.4 | 372.4 | 374.65 | 371.15 | 1,394 |
| February 19, 2026 | 373.2 | 375.6 | 375.6 | 375.6 | 371.3 | 1,380 |
| February 18, 2026 | 365.2 | 370.25 | 370.25 | 370.65 | 365.2 | 190 |
| February 17, 2026 | 365.3 | 363.1 | 363.1 | 365.9 | 359.75 | 682 |
| February 16, 2026 | 364.25 | 365.3 | 365.3 | 365.35 | 362.8 | 241 |
| February 13, 2026 | 360.3 | 363.85 | 363.85 | 363.85 | 357.9 | 106 |
| February 12, 2026 | 367.9 | 362.95 | 362.95 | 368.45 | 361.25 | 212 |
| February 11, 2026 | 356.55 | 367.3 | 367.3 | 367.3 | 356.55 | 95 |
| February 10, 2026 | 356.45 | 353.6 | 353.6 | 358.65 | 352.7 | 553 |
| February 09, 2026 | 355.35 | 360.4 | 360.4 | 360.4 | 354.4 | 543 |
| February 06, 2026 | 352.8 | 357 | 357 | 357 | 352 | 672 |
| February 05, 2026 | 355.85 | 350.1 | 350.1 | 356.85 | 348.9 | 263 |
| February 04, 2026 | 360.3 | 358.1 | 358.1 | 362.7 | 358.05 | 248 |
| February 03, 2026 | 354.5 | 357.6 | 357.6 | 357.6 | 351.5 | 1,439 |
| February 02, 2026 | 341.95 | 351.15 | 351.15 | 351.15 | 341.85 | 606 |
| January 30, 2026 | 348.5 | 350.35 | 350.35 | 351.05 | 347.1 | 533 |
| January 29, 2026 | 349 | 349.2 | 349.2 | 354.15 | 348.4 | 877 |
| January 28, 2026 | 343.1 | 344.8 | 344.8 | 345.5 | 343.1 | 490 |
| January 27, 2026 | 340.05 | 341.7 | 341.7 | 342.15 | 338.85 | 64 |
| January 26, 2026 | 339.3 | 339.75 | 339.75 | 341.75 | 339.3 | 406 |
| January 23, 2026 | 335 | 338 | 338 | 339.55 | 333.6 | 727 |
| January 22, 2026 | 337.95 | 332.85 | 332.85 | 338.3 | 331.4 | 808 |
| January 21, 2026 | 331.3 | 332.9 | 332.9 | 332.9 | 329.35 | 84 |
| January 20, 2026 | 328.15 | 330.05 | 330.05 | 330.7 | 325.6 | 476 |
| January 19, 2026 | 331.05 | 330.7 | 330.7 | 331.35 | 329.6 | 454 |
| January 16, 2026 | 329.75 | 334.25 | 334.25 | 334.25 | 329.3 | 75 |
| January 15, 2026 | 327.95 | 329.85 | 329.85 | 330.3 | 327.95 | 213 |
| January 14, 2026 | 329.45 | 330.6 | 330.6 | 331.75 | 327.9 | 4,135 |
| January 13, 2026 | 324.75 | 329.9 | 329.9 | 329.9 | 324 | 252 |
| January 12, 2026 | 321.85 | 323.15 | 323.15 | 323.2 | 319.2 | 238 |
| January 09, 2026 | 318.85 | 321.15 | 321.15 | 321.6 | 318.3 | 78 |
| January 08, 2026 | 316.65 | 313.55 | 313.55 | 316.65 | 313.15 | 518 |
| January 07, 2026 | 321.65 | 319.25 | 319.25 | 321.65 | 318.7 | 155 |
| January 06, 2026 | 329.2 | 325.1 | 325.1 | 329.65 | 325.1 | 70 |
| January 05, 2026 | 325.9 | 326.35 | 326.35 | 329 | 322.6 | 325 |
| January 02, 2026 | 321.7 | 323.35 | 323.35 | 323.8 | 320.8 | 290 |
| December 30, 2025 | 316.1 | 317 | 317 | 317.55 | 315.35 | 17 |
| December 29, 2025 | 316.45 | 316.3 | 316.3 | 316.45 | 313.7 | 246 |
| December 23, 2025 | 315.1 | 315.15 | 315.15 | 315.5 | 313.85 | 110 |
| December 22, 2025 | 315.8 | 314.85 | 314.85 | 315.8 | 313.6 | 128 |
| December 19, 2025 | 313 | 313.65 | 313.65 | 314.15 | 311.1 | 62 |
| December 18, 2025 | 310.8 | 311.35 | 311.35 | 312.55 | 310.8 | 182 |
| December 17, 2025 | 313.05 | 309.3 | 309.3 | 314.35 | 308.7 | 171 |
| December 16, 2025 | 313.3 | 309.45 | 309.45 | 313.3 | 308.9 | 71 |
| December 15, 2025 | 318 | 315.15 | 315.15 | 318 | 315.15 | 384 |
| December 12, 2025 | 319.1 | 314.15 | 314.15 | 319.1 | 314.15 | 31 |
| December 11, 2025 | 319.1 | 318.15 | 318.15 | 319.1 | 318.15 | 27 |
| December 10, 2025 | 319.3 | 318.35 | 318.35 | 320.85 | 317.55 | 86 |
| December 09, 2025 | 320.45 | 317.8 | 317.8 | 320.45 | 317.8 | 312 |
| December 08, 2025 | 319.85 | 318.75 | 318.75 | 320.5 | 318.1 | 41 |
| December 05, 2025 | 321.6 | 319.9 | 319.9 | 321.6 | 319.45 | 164 |
| December 04, 2025 | 322.5 | 322.6 | 322.6 | 322.6 | 320.45 | 414 |
| December 03, 2025 | 318.7 | 320.2 | 320.2 | 320.7 | 318.7 | 103 |
| December 02, 2025 | 318.3 | 318.6 | 318.6 | 319.7 | 318.3 | 187 |
| December 01, 2025 | 317.5 | 317.7 | 317.7 | 318.65 | 316.4 | 121 |
| November 28, 2025 | 316.35 | 318.25 | 318.25 | 318.25 | 316.05 | 28 |
| November 27, 2025 | 314.8 | 316 | 316 | 316 | 314.65 | 72 |
| November 26, 2025 | 312.8 | 315.55 | 315.55 | 315.55 | 312.45 | 158 |
| November 25, 2025 | 312.7 | 310.05 | 310.05 | 312.7 | 309.7 | 32 |
| November 24, 2025 | 310.75 | 311.25 | 311.25 | 311.4 | 309.65 | 51 |