231.85
+3.55(+1.55%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 229.9 | 231.85 | 231.85 | 231.85 | 229.9 | 5,771 |
| February 19, 2026 | 228.15 | 228.3 | 228.3 | 229.2 | 227.85 | 880 |
| February 18, 2026 | 228.7 | 228.6 | 228.6 | 229.5 | 228.3 | 245 |
| February 17, 2026 | 226.85 | 228.6 | 228.6 | 228.85 | 226.85 | 256 |
| February 16, 2026 | 227 | 226.05 | 226.05 | 227.35 | 226.05 | 16,390 |
| February 13, 2026 | 227.5 | 224.75 | 224.75 | 228.1 | 223.95 | 5,711 |
| February 12, 2026 | 228 | 226.1 | 226.1 | 228.45 | 225.4 | 10,152 |
| February 11, 2026 | 228.35 | 225.9 | 225.9 | 228.7 | 225.9 | 262 |
| February 10, 2026 | 228.95 | 227.7 | 227.7 | 228.95 | 227.7 | 213 |
| February 09, 2026 | 232.45 | 231.7 | 231.7 | 232.6 | 230.15 | 342 |
| February 06, 2026 | 230.95 | 232 | 232 | 232.4 | 230.95 | 133 |
| February 05, 2026 | 232.15 | 230.9 | 230.9 | 232.75 | 230.6 | 151 |
| February 04, 2026 | 231.55 | 233.3 | 233.3 | 234.2 | 231.5 | 189 |
| February 03, 2026 | 229.35 | 229.7 | 229.7 | 230.1 | 228.6 | 305 |
| February 02, 2026 | 226.25 | 228.45 | 228.45 | 228.65 | 226.25 | 619 |
| January 30, 2026 | 224.95 | 225.65 | 225.65 | 226 | 224.85 | 239 |
| January 29, 2026 | 223.3 | 224.15 | 224.15 | 225.95 | 223.3 | 216 |
| January 28, 2026 | 222 | 223.2 | 223.2 | 223.55 | 221.65 | 1,230 |
| January 27, 2026 | 222.05 | 222.05 | 222.05 | 223.6 | 221.95 | 403 |
| January 26, 2026 | 222.05 | 221.2 | 221.2 | 222.05 | 220.8 | 483 |
| January 23, 2026 | 223.7 | 220.75 | 220.75 | 224 | 220.4 | 359 |
| January 22, 2026 | 226.15 | 224.05 | 224.05 | 226.6 | 224.05 | 236 |
| January 21, 2026 | 226 | 223.25 | 223.25 | 226.55 | 223.25 | 526 |
| January 20, 2026 | 228.7 | 227.35 | 227.35 | 228.85 | 226.3 | 347 |
| January 19, 2026 | 227.75 | 230.45 | 230.45 | 230.45 | 227.75 | 1,015 |
| January 16, 2026 | 229.45 | 229.35 | 229.35 | 230.15 | 228.8 | 888 |
| January 15, 2026 | 228.9 | 229.65 | 229.65 | 230.15 | 228.65 | 271 |
| January 14, 2026 | 226.35 | 228.75 | 228.75 | 228.8 | 226.35 | 436 |
| January 13, 2026 | 228.65 | 227.45 | 227.45 | 228.8 | 227.1 | 231 |
| January 12, 2026 | 228.6 | 230.1 | 230.1 | 230.1 | 228.2 | 704 |
| January 09, 2026 | 231.65 | 230.1 | 230.1 | 231.75 | 229.35 | 1,526 |
| January 08, 2026 | 231.35 | 232.8 | 232.8 | 232.8 | 231.05 | 86 |
| January 07, 2026 | 234.95 | 230.95 | 230.95 | 234.95 | 229.4 | 930 |
| January 06, 2026 | 236.8 | 234.95 | 234.95 | 236.9 | 234.95 | 340 |
| January 05, 2026 | 233.7 | 235.9 | 235.9 | 235.9 | 232.5 | 713 |
| January 02, 2026 | 236.75 | 234.9 | 234.9 | 237.55 | 234.9 | 961 |
| December 30, 2025 | 235.45 | 236.4 | 236.4 | 236.55 | 235.25 | 275 |
| December 29, 2025 | 236.3 | 235.35 | 235.35 | 237.35 | 235 | 573 |
| December 23, 2025 | 236.05 | 236.3 | 236.3 | 236.85 | 235.9 | 642 |
| December 22, 2025 | 234.05 | 235.5 | 235.5 | 235.5 | 234 | 1,820 |
| December 19, 2025 | 232.8 | 234.4 | 234.4 | 234.45 | 232.8 | 3,355 |
| December 18, 2025 | 230.75 | 232.65 | 232.65 | 232.65 | 230.75 | 202 |
| December 17, 2025 | 231.4 | 231.7 | 231.7 | 232.2 | 231.4 | 161 |
| December 16, 2025 | 231 | 230.7 | 230.7 | 231.45 | 230.35 | 88 |
| December 15, 2025 | 229.55 | 230.6 | 230.6 | 231.1 | 229.4 | 725 |
| December 12, 2025 | 229.35 | 228 | 228 | 230.6 | 228 | 88 |
| December 11, 2025 | 226.95 | 228.4 | 228.4 | 228.55 | 226.65 | 459 |
| December 10, 2025 | 225.5 | 226.4 | 226.4 | 226.5 | 225.25 | 492 |
| December 09, 2025 | 225.4 | 226 | 226 | 227 | 225.4 | 323 |
| December 08, 2025 | 223.6 | 224.5 | 224.5 | 224.5 | 223.5 | 169 |
| December 05, 2025 | 223.6 | 223.5 | 223.5 | 224.8 | 223.35 | 329 |
| December 04, 2025 | 224.6 | 225.25 | 225.25 | 225.45 | 224.3 | 150 |
| December 03, 2025 | 225.65 | 224.65 | 224.65 | 225.65 | 224.15 | 382 |
| December 02, 2025 | 226.85 | 227.05 | 227.05 | 227.3 | 226.65 | 252 |
| December 01, 2025 | 227.45 | 226.3 | 226.3 | 227.45 | 225.85 | 331 |
| November 28, 2025 | 227.8 | 228.05 | 228.05 | 228.15 | 226.9 | 74 |
| November 27, 2025 | 227.1 | 227.95 | 227.95 | 227.95 | 227.1 | 55 |
| November 26, 2025 | 224.45 | 227.2 | 227.2 | 227.3 | 224.45 | 141 |
| November 25, 2025 | 222.35 | 224.2 | 224.2 | 224.3 | 221.55 | 106 |
| November 24, 2025 | 223.05 | 222.4 | 222.4 | 223.3 | 221.35 | 137 |