831.70
+6.9(+0.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 828.9 | 831.7 | 831.7 | 837.9 | 826.1 | 173 |
| February 19, 2026 | 826.7 | 824.8 | 824.8 | 826.7 | 821.7 | 267 |
| February 18, 2026 | 818 | 843.1 | 843.1 | 844.3 | 818 | 165 |
| February 17, 2026 | 817.3 | 808.2 | 808.2 | 817.3 | 790.6 | 604 |
| February 16, 2026 | 819.8 | 822.3 | 822.3 | 822.3 | 812.2 | 318 |
| February 13, 2026 | 828.7 | 829.3 | 829.3 | 829.3 | 807.6 | 1,014 |
| February 12, 2026 | 852.9 | 830 | 830 | 855.2 | 830 | 120 |
| February 11, 2026 | 833.5 | 847.2 | 847.2 | 850.8 | 833.5 | 225 |
| February 10, 2026 | 817.3 | 820.4 | 820.4 | 824 | 815.9 | 321 |
| February 09, 2026 | 805.4 | 821.4 | 821.4 | 821.4 | 801.5 | 997 |
| February 06, 2026 | 781 | 797.1 | 797.1 | 800.5 | 781 | 489 |
| February 05, 2026 | 802.5 | 788.6 | 788.6 | 806.2 | 779.3 | 2,423 |
| February 04, 2026 | 827 | 816.2 | 816.2 | 845.4 | 815.6 | 191 |
| February 03, 2026 | 810.9 | 828.4 | 828.4 | 828.4 | 810.9 | 892 |
| February 02, 2026 | 765.3 | 793.9 | 793.9 | 794.8 | 760.9 | 498 |
| January 30, 2026 | 787.2 | 790.8 | 790.8 | 793.2 | 780.9 | 347 |
| January 29, 2026 | 828.2 | 810.3 | 810.3 | 842.4 | 805.6 | 681 |
| January 28, 2026 | 803.5 | 806.1 | 806.1 | 806.4 | 800.4 | 159 |
| January 27, 2026 | 798.3 | 798.8 | 798.8 | 798.8 | 792.1 | 603 |
| January 26, 2026 | 794.5 | 802.7 | 802.7 | 808 | 794.5 | 425 |
| January 23, 2026 | 778.4 | 791.6 | 791.6 | 791.6 | 777.3 | 327 |
| January 22, 2026 | 781.6 | 777.5 | 777.5 | 784.2 | 776.9 | 110 |
| January 21, 2026 | 762.5 | 779.2 | 779.2 | 783.2 | 762.5 | 58 |
| January 20, 2026 | 755.8 | 752.4 | 752.4 | 755.8 | 747.3 | 684 |
| January 19, 2026 | 754.6 | 761.1 | 761.1 | 762.4 | 754.6 | 228 |
| January 16, 2026 | 766.3 | 758.6 | 758.6 | 766.3 | 753 | 450 |
| January 15, 2026 | 762 | 772.2 | 772.2 | 773.3 | 757.5 | 151 |
| January 14, 2026 | 756.6 | 765.7 | 765.7 | 765.7 | 756.2 | 56 |
| January 13, 2026 | 746.5 | 751.3 | 751.3 | 751.4 | 745.3 | 488 |
| January 12, 2026 | 739.9 | 746.9 | 746.9 | 746.9 | 739.5 | 35 |
| January 09, 2026 | 728.3 | 734.4 | 734.4 | 734.4 | 728.3 | 72 |
| January 08, 2026 | 719.4 | 714.3 | 714.3 | 719.4 | 710.2 | 169 |
| January 07, 2026 | 737.6 | 727.4 | 727.4 | 737.6 | 723.3 | 43 |
| January 06, 2026 | 726.2 | 731.2 | 731.2 | 733.8 | 720.6 | 762 |
| January 05, 2026 | 712.6 | 718.6 | 718.6 | 719.1 | 712.2 | 243 |
| January 02, 2026 | 707.5 | 702 | 702 | 710.2 | 702 | 166 |
| December 30, 2025 | 691.2 | 696.8 | 696.8 | 697.9 | 691.2 | 42 |
| December 29, 2025 | 690.8 | 684.8 | 684.8 | 694.3 | 683.2 | 146 |
| December 23, 2025 | 674.5 | 682.2 | 682.2 | 682.5 | 673.8 | 243 |
| December 22, 2025 | 675.9 | 675.1 | 675.1 | 675.9 | 670.2 | 190 |
| December 19, 2025 | 664.3 | 669.2 | 669.2 | 670 | 664.3 | 44 |
| December 18, 2025 | 658.6 | 667.1 | 667.1 | 667.3 | 658.6 | 17 |
| December 17, 2025 | 655.8 | 657.6 | 657.6 | 663.4 | 655.8 | 23 |
| December 16, 2025 | 653.9 | 652.5 | 652.5 | 657.2 | 652.5 | 376 |
| December 15, 2025 | 656.8 | 654.4 | 654.4 | 656.8 | 653.9 | 450 |
| December 12, 2025 | 664 | 653.3 | 653.3 | 664.5 | 653.3 | 36 |
| December 11, 2025 | 652.9 | 658.3 | 658.3 | 658.4 | 652.9 | 260 |
| December 10, 2025 | 653.1 | 654 | 654 | 657 | 651.2 | 260 |
| December 09, 2025 | 643.8 | 649.6 | 649.6 | 649.6 | 641.5 | 294 |
| December 08, 2025 | 650.6 | 649.9 | 649.9 | 651 | 648.2 | 200 |
| December 05, 2025 | 658.7 | 651.3 | 651.3 | 658.7 | 651.3 | 133 |
| December 04, 2025 | 647.2 | 650.1 | 650.1 | 650.1 | 641.7 | 218 |
| December 03, 2025 | 633.5 | 645.9 | 645.9 | 647.6 | 633.5 | 138 |
| December 02, 2025 | 632.8 | 628.8 | 628.8 | 632.8 | 628.8 | 1 |
| December 01, 2025 | 628.5 | 635.3 | 635.3 | 636.6 | 628.5 | 36 |
| November 28, 2025 | 623.7 | 629.9 | 629.9 | 629.9 | 623.6 | 146 |
| November 27, 2025 | 619.3 | 622.2 | 622.2 | 622.9 | 619 | 5 |
| November 26, 2025 | 618 | 623.3 | 623.3 | 623.3 | 616.3 | 1 |
| November 25, 2025 | 608.6 | 612.8 | 612.8 | 615.4 | 606.5 | 62 |
| November 24, 2025 | 603.5 | 603.9 | 603.9 | 603.9 | 597.9 | 56 |