249.05
+1.95(+0.79%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 246.85 | 249.05 | 249.05 | 249.05 | 246.25 | 235 |
| February 19, 2026 | 246.6 | 247.1 | 247.1 | 247.35 | 244.85 | 727 |
| February 18, 2026 | 244.6 | 244.2 | 244.2 | 245.1 | 244 | 102 |
| February 17, 2026 | 245.6 | 244.65 | 244.65 | 247.25 | 244.1 | 139 |
| February 16, 2026 | 244.4 | 245.45 | 245.45 | 245.9 | 244.4 | 101 |
| February 13, 2026 | 244.25 | 245.3 | 245.3 | 245.7 | 244.25 | 300 |
| February 12, 2026 | 243.25 | 246.1 | 246.1 | 246.1 | 242.15 | 5,070 |
| February 11, 2026 | 242.5 | 243.25 | 243.25 | 244 | 240.95 | 186 |
| February 10, 2026 | 239.2 | 240.5 | 240.5 | 240.5 | 239.2 | 867 |
| February 09, 2026 | 241.35 | 239.15 | 239.15 | 241.35 | 239.1 | 339 |
| February 06, 2026 | 240.85 | 241.85 | 241.85 | 241.95 | 239.15 | 450 |
| February 05, 2026 | 239.75 | 241 | 241 | 241 | 239 | 559 |
| February 04, 2026 | 235.3 | 240.05 | 240.05 | 240.2 | 235.15 | 457 |
| February 03, 2026 | 232.5 | 234.45 | 234.45 | 234.45 | 231.7 | 273 |
| February 02, 2026 | 231 | 231.8 | 231.8 | 232.2 | 230.8 | 231 |
| January 30, 2026 | 226.95 | 228.95 | 228.95 | 228.95 | 226.95 | 973 |
| January 29, 2026 | 225.6 | 227.25 | 227.25 | 227.25 | 224.35 | 973 |
| January 28, 2026 | 224.5 | 225 | 225 | 225.35 | 224.3 | 1,947 |
| January 27, 2026 | 224.1 | 225 | 225 | 225.45 | 224 | 3,760 |
| January 26, 2026 | 225.05 | 224.75 | 224.75 | 225.7 | 222.65 | 2,430 |
| January 23, 2026 | 225.4 | 225.25 | 225.25 | 225.9 | 224.3 | 65 |
| January 22, 2026 | 226.6 | 225.95 | 225.95 | 226.6 | 225.3 | 24 |
| January 21, 2026 | 225.45 | 224.4 | 224.4 | 225.75 | 224.4 | 53 |
| January 20, 2026 | 226.8 | 225.75 | 225.75 | 226.8 | 224.35 | 47 |
| January 19, 2026 | 227.1 | 227.15 | 227.15 | 227.75 | 226.75 | 13 |
| January 16, 2026 | 229.3 | 228.35 | 228.35 | 229.9 | 228.25 | 1,305 |
| January 15, 2026 | 229.2 | 229.8 | 229.8 | 230.35 | 229.2 | 61 |
| January 14, 2026 | 227.4 | 229.3 | 229.3 | 229.3 | 227.4 | 210 |
| January 13, 2026 | 227.55 | 227.3 | 227.3 | 227.55 | 226.4 | 818 |
| January 12, 2026 | 226.45 | 226.95 | 226.95 | 226.95 | 225.9 | 222 |
| January 09, 2026 | 223.9 | 225.9 | 225.9 | 225.9 | 223.9 | 210 |
| January 08, 2026 | 221.05 | 222.8 | 222.8 | 222.8 | 220.85 | 253 |
| January 07, 2026 | 223.6 | 221.5 | 221.5 | 224.7 | 221.05 | 875 |
| January 06, 2026 | 224.3 | 225.25 | 225.25 | 225.25 | 224.2 | 9 |
| January 05, 2026 | 226.4 | 224.55 | 224.55 | 226.4 | 222.75 | 259 |
| January 02, 2026 | 226.8 | 227.45 | 227.45 | 228.4 | 226.8 | 97 |
| December 30, 2025 | 227.35 | 227.6 | 227.6 | 227.75 | 226.9 | 359 |
| December 29, 2025 | 226.15 | 227.45 | 227.45 | 227.9 | 226.15 | 243 |
| December 23, 2025 | 226.7 | 226.05 | 226.05 | 227.5 | 226.05 | 349 |
| December 22, 2025 | 228.25 | 226.65 | 226.65 | 228.25 | 226.15 | 70 |
| December 19, 2025 | 229.35 | 228.95 | 228.95 | 229.6 | 228.05 | 230 |
| December 18, 2025 | 230.3 | 229.9 | 229.9 | 230.65 | 228.55 | 2,662 |
| December 17, 2025 | 226.6 | 229.45 | 229.45 | 229.45 | 226.6 | 1,135 |
| December 16, 2025 | 227.5 | 227.15 | 227.15 | 227.9 | 226.95 | 203 |
| December 15, 2025 | 226.4 | 227.3 | 227.3 | 227.8 | 226.4 | 136 |
| December 12, 2025 | 226.25 | 225.55 | 225.55 | 226.65 | 225.55 | 105 |
| December 11, 2025 | 225.1 | 227.1 | 227.1 | 227.1 | 225.1 | 63 |
| December 10, 2025 | 224.35 | 225.75 | 225.75 | 225.75 | 224.35 | 36 |
| December 09, 2025 | 224.2 | 224.95 | 224.95 | 225.05 | 223.85 | 196 |
| December 08, 2025 | 226.5 | 224.55 | 224.55 | 226.5 | 224 | 160 |
| December 05, 2025 | 227 | 226.8 | 226.8 | 227.35 | 226.8 | 36 |
| December 04, 2025 | 226.15 | 227.1 | 227.1 | 228.1 | 226 | 551 |
| December 03, 2025 | 227.15 | 227.4 | 227.4 | 228.85 | 227.15 | 75 |
| December 02, 2025 | 230.85 | 227.85 | 227.85 | 230.85 | 227.85 | 7 |
| December 01, 2025 | 229.2 | 230.1 | 230.1 | 231.2 | 229.2 | 142 |
| November 28, 2025 | 229 | 229.6 | 229.6 | 229.6 | 228.85 | 53 |
| November 27, 2025 | 228.75 | 229.15 | 229.15 | 229.15 | 228.35 | 36 |
| November 26, 2025 | 227.9 | 228.65 | 228.65 | 228.7 | 227.45 | 205 |
| November 25, 2025 | 227.15 | 228.3 | 228.3 | 228.4 | 227.15 | 87 |
| November 24, 2025 | 229 | 227 | 227 | 229 | 227 | 89 |