261.85
+2.75(+1.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 258.6 | 261.85 | 261.85 | 261.85 | 257.5 | 3,330 |
| February 19, 2026 | 261.5 | 259.1 | 259.1 | 261.5 | 257.55 | 2,163 |
| February 18, 2026 | 256.55 | 261.2 | 261.2 | 261.75 | 256.2 | 2,815 |
| February 17, 2026 | 253.7 | 254.4 | 254.4 | 255.55 | 246.05 | 5,649 |
| February 16, 2026 | 262.65 | 257.05 | 257.05 | 264.95 | 256 | 2,657 |
| February 13, 2026 | 261.25 | 262.75 | 262.75 | 263.15 | 259 | 4,359 |
| February 12, 2026 | 270 | 265.8 | 265.8 | 274.45 | 265.8 | 8,537 |
| February 11, 2026 | 257.75 | 266.5 | 266.5 | 269.45 | 255.55 | 5,869 |
| February 10, 2026 | 258.75 | 257.3 | 257.3 | 259.35 | 257.3 | 2,756 |
| February 09, 2026 | 255.1 | 256.75 | 256.75 | 256.75 | 254 | 1,086 |
| February 06, 2026 | 249 | 253.1 | 253.1 | 254.35 | 248.45 | 2,019 |
| February 05, 2026 | 254.25 | 248.5 | 248.5 | 254.45 | 245.45 | 3,786 |
| February 04, 2026 | 252.65 | 247.6 | 247.6 | 254.05 | 247.6 | 3,403 |
| February 03, 2026 | 251.4 | 249.55 | 249.55 | 253 | 244 | 3,820 |
| February 02, 2026 | 239.75 | 246.75 | 246.75 | 247.75 | 238.55 | 1,688 |
| January 30, 2026 | 241.65 | 242.4 | 242.4 | 244.2 | 240.85 | 1,736 |
| January 29, 2026 | 242 | 241.5 | 241.5 | 244.6 | 239.95 | 6,122 |
| January 28, 2026 | 236.95 | 235.4 | 235.4 | 239.45 | 233.4 | 4,545 |
| January 27, 2026 | 234 | 234.85 | 234.85 | 235.85 | 233.85 | 1,394 |
| January 26, 2026 | 231.55 | 232.3 | 232.3 | 232.8 | 230.05 | 1,346 |
| January 23, 2026 | 228.75 | 231.9 | 231.9 | 231.9 | 228.05 | 3,969 |
| January 22, 2026 | 231.05 | 230.3 | 230.3 | 231.9 | 229.05 | 2,846 |
| January 21, 2026 | 227.3 | 227.7 | 227.7 | 228.15 | 224.8 | 1,739 |
| January 20, 2026 | 226.4 | 229 | 229 | 229 | 224.2 | 1,793 |
| January 19, 2026 | 229.75 | 230 | 230 | 230.95 | 228.05 | 3,656 |
| January 16, 2026 | 233.3 | 235.1 | 235.1 | 235.1 | 230.95 | 4,194 |
| January 15, 2026 | 234.45 | 234.3 | 234.3 | 235.25 | 232.7 | 1,946 |
| January 14, 2026 | 238.8 | 231.1 | 231.1 | 238.8 | 230.05 | 2,954 |
| January 13, 2026 | 237.25 | 238.4 | 238.4 | 239 | 234.05 | 999 |
| January 12, 2026 | 235 | 236.65 | 236.65 | 237.75 | 233.85 | 1,699 |
| January 09, 2026 | 236.15 | 235.55 | 235.55 | 237.8 | 234.45 | 1,414 |
| January 08, 2026 | 241.65 | 234.3 | 234.3 | 241.65 | 234.3 | 4,022 |
| January 07, 2026 | 242.45 | 244.3 | 244.3 | 247.1 | 241.95 | 3,118 |
| January 06, 2026 | 239.65 | 240.75 | 240.75 | 241.35 | 237 | 1,485 |
| January 05, 2026 | 239.55 | 240.85 | 240.85 | 242.8 | 237.85 | 3,463 |
| January 02, 2026 | 233.7 | 237.9 | 237.9 | 238 | 233.3 | 6,174 |
| December 30, 2025 | 234.75 | 236.2 | 236.2 | 236.35 | 234.75 | 551 |
| December 29, 2025 | 235.95 | 236.5 | 236.5 | 238 | 234.65 | 1,689 |
| December 23, 2025 | 236 | 236.05 | 236.05 | 236.65 | 235 | 2,168 |
| December 22, 2025 | 236.2 | 236.5 | 236.5 | 237.7 | 235.55 | 2,488 |
| December 19, 2025 | 235.25 | 236.05 | 236.05 | 237.8 | 234.75 | 2,086 |
| December 18, 2025 | 230.7 | 234.25 | 234.25 | 234.95 | 230 | 4,046 |
| December 17, 2025 | 239.4 | 231 | 231 | 240.05 | 230.7 | 1,590 |
| December 16, 2025 | 240.3 | 239.4 | 239.4 | 242.5 | 238.9 | 1,791 |
| December 15, 2025 | 237.85 | 242.8 | 242.8 | 243.4 | 237.85 | 3,116 |
| December 12, 2025 | 240.1 | 235 | 235 | 245 | 235 | 2,893 |
| December 11, 2025 | 238.3 | 239.2 | 239.2 | 242.8 | 236.75 | 4,492 |
| December 10, 2025 | 234.45 | 233.4 | 233.4 | 235.45 | 231.85 | 1,637 |
| December 09, 2025 | 238.45 | 234.15 | 234.15 | 238.5 | 232.65 | 1,732 |
| December 08, 2025 | 234.95 | 237.55 | 237.55 | 237.7 | 234.45 | 2,297 |
| December 05, 2025 | 237.4 | 235.65 | 235.65 | 239.2 | 235.55 | 2,029 |
| December 04, 2025 | 236.65 | 237.7 | 237.7 | 237.95 | 235.9 | 4,276 |
| December 03, 2025 | 230.4 | 229.6 | 229.6 | 230.7 | 226.95 | 2,148 |
| December 02, 2025 | 230.5 | 230.2 | 230.2 | 233.35 | 229.75 | 2,229 |
| December 01, 2025 | 228.35 | 230.05 | 230.05 | 230.75 | 227.95 | 1,635 |
| November 28, 2025 | 228 | 231 | 231 | 231.05 | 228 | 1,587 |
| November 27, 2025 | 227.55 | 228.05 | 228.05 | 229.35 | 226.25 | 1,197 |
| November 26, 2025 | 224.8 | 227.15 | 227.15 | 227.15 | 223.55 | 2,594 |
| November 25, 2025 | 223.65 | 223.7 | 223.7 | 224.85 | 221.85 | 1,768 |
| November 24, 2025 | 224.55 | 222.85 | 222.85 | 225.55 | 222.85 | 2,850 |