401.70
+2.9(+0.73%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 397.5 | 401.7 | 401.7 | 402 | 397.5 | 40 |
| February 19, 2026 | 401.3 | 398.8 | 398.8 | 401.3 | 396.5 | 114 |
| February 18, 2026 | 406.6 | 406.15 | 406.15 | 409.65 | 406.15 | 223 |
| February 17, 2026 | 405.35 | 406.65 | 406.65 | 409.3 | 405.35 | 15 |
| February 16, 2026 | 400 | 404.55 | 404.55 | 404.55 | 400 | 179 |
| February 13, 2026 | 404.2 | 403.5 | 403.5 | 404.2 | 400.2 | 93 |
| February 12, 2026 | 405.85 | 405.05 | 405.05 | 405.85 | 398.6 | 110 |
| February 11, 2026 | 400.6 | 407.3 | 407.3 | 407.3 | 400.6 | 102 |
| February 10, 2026 | 395.85 | 398.7 | 398.7 | 398.7 | 394.5 | 26 |
| February 09, 2026 | 394.5 | 396.55 | 396.55 | 396.55 | 392.55 | 141 |
| February 06, 2026 | 392.25 | 394.9 | 394.9 | 395.75 | 392.25 | 256 |
| February 05, 2026 | 391.8 | 391.5 | 391.5 | 391.95 | 388 | 101 |
| February 04, 2026 | 392.6 | 396 | 396 | 398 | 392.6 | 32 |
| February 03, 2026 | 387.8 | 391.95 | 391.95 | 391.95 | 387.8 | 32 |
| February 02, 2026 | 389.8 | 388.15 | 388.15 | 392.2 | 388.15 | 1,146 |
| January 30, 2026 | 387.2 | 388.25 | 388.25 | 389.3 | 387.2 | 33 |
| January 29, 2026 | 384.6 | 386.8 | 386.8 | 389 | 384.6 | 2 |
| January 28, 2026 | 384.05 | 386.15 | 386.15 | 386.15 | 381.9 | 97 |
| January 27, 2026 | 380 | 384.4 | 384.4 | 384.4 | 379.7 | 4 |
| January 26, 2026 | 377.5 | 379.7 | 379.7 | 379.85 | 376.5 | 51 |
| January 23, 2026 | 373.85 | 375.15 | 375.15 | 375.15 | 372.95 | 28 |
| January 22, 2026 | 376.15 | 374.4 | 374.4 | 378.7 | 372.35 | 221 |
| January 21, 2026 | 371.15 | 371.85 | 371.85 | 372.25 | 371 | 10 |
| January 20, 2026 | 374.35 | 371.9 | 371.9 | 374.35 | 371.05 | 1 |
| January 19, 2026 | 379.05 | 377.45 | 377.45 | 379.05 | 377.05 | 11 |
| January 16, 2026 | 374.9 | 378.95 | 378.95 | 378.95 | 374.9 | 42 |
| January 15, 2026 | 372.8 | 374.9 | 374.9 | 374.95 | 372.8 | 171 |
| January 14, 2026 | 371.55 | 372.35 | 372.35 | 373.25 | 369 | 27 |
| January 13, 2026 | 373 | 367.7 | 367.7 | 373 | 367.5 | 66 |
| January 12, 2026 | 372.4 | 372.3 | 372.3 | 373 | 372.25 | 359 |
| January 09, 2026 | 374.25 | 374.55 | 374.55 | 374.55 | 373 | 20 |
| January 08, 2026 | 375.75 | 374.1 | 374.1 | 375.75 | 374.1 | 20 |
| January 07, 2026 | 373.2 | 374.35 | 374.35 | 375.2 | 373.15 | 126 |
| January 06, 2026 | 365.55 | 370.15 | 370.15 | 371.95 | 365.55 | 132 |
| January 05, 2026 | 364.25 | 365.65 | 365.65 | 366.7 | 364.25 | 190 |
| January 02, 2026 | 360.25 | 364.95 | 364.95 | 365.35 | 360.25 | 88 |
| December 30, 2025 | 356.5 | 357.9 | 357.9 | 357.9 | 356.45 | 61 |
| December 29, 2025 | 356 | 357 | 357 | 357 | 354.65 | 72 |
| December 23, 2025 | 353.2 | 355.2 | 355.2 | 355.2 | 353.2 | 10 |
| December 22, 2025 | 352.7 | 352.5 | 352.5 | 353.75 | 350.9 | 42 |
| December 19, 2025 | 353 | 355.55 | 355.55 | 355.55 | 352.8 | 4 |
| December 18, 2025 | 351.45 | 352.15 | 352.15 | 352.15 | 351.45 | 2 |
| December 17, 2025 | 350.8 | 351.6 | 351.6 | 352.25 | 350.8 | 2 |
| December 16, 2025 | 352.2 | 350.5 | 350.5 | 352.2 | 350.5 | 14 |
| December 15, 2025 | 350.5 | 351.75 | 351.75 | 352.1 | 350.3 | 2 |
| December 12, 2025 | 347.6 | 348 | 348 | 348 | 346.6 | 102 |
| December 11, 2025 | 345.6 | 346.6 | 346.6 | 346.6 | 345.6 | 35 |
| December 10, 2025 | 349.9 | 348.3 | 348.3 | 349.9 | 348.3 | 34 |
| December 09, 2025 | 352 | 351.1 | 351.1 | 352.2 | 351.1 | 66 |
| December 08, 2025 | 352.4 | 352.15 | 352.15 | 352.4 | 351.4 | 66 |
| December 05, 2025 | 352.75 | 351.6 | 351.6 | 352.75 | 351.6 | 41 |
| December 04, 2025 | 354.2 | 354 | 354 | 354.2 | 352.3 | 4 |
| December 03, 2025 | 353.5 | 355 | 355 | 355.65 | 353.5 | 39 |
| December 02, 2025 | 354.3 | 354.5 | 354.5 | 356.2 | 354.2 | 121 |
| December 01, 2025 | 354.5 | 353.15 | 353.15 | 354.55 | 353.15 | 23 |
| November 28, 2025 | 354.25 | 355.65 | 355.65 | 355.65 | 353.75 | 3 |
| November 27, 2025 | 355.05 | 354.45 | 354.45 | 355.05 | 353.6 | 3 |
| November 26, 2025 | 349.7 | 354 | 354 | 354 | 349.1 | 100 |
| November 25, 2025 | 350.2 | 350.05 | 350.05 | 350.2 | 348.85 | 16 |
| November 24, 2025 | 350 | 350.1 | 350.1 | 351.3 | 350 | 96 |