197.20
+4.8(+2.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 194 | 197.2 | 197.2 | 198.6 | 193.6 | 7,233 |
| February 19, 2026 | 189.2 | 192.4 | 192.4 | 193 | 189.2 | 6,351 |
| February 18, 2026 | 184.8 | 190 | 190 | 190 | 182 | 4,796 |
| February 17, 2026 | 181.4 | 182.2 | 182.2 | 185.6 | 180.6 | 6,432 |
| February 16, 2026 | 182.6 | 180 | 180 | 184.2 | 177.4 | 4,195 |
| February 13, 2026 | 180 | 183.2 | 183.2 | 184.6 | 180 | 2,615 |
| February 12, 2026 | 179.2 | 179.2 | 179.2 | 181.4 | 178 | 4,090 |
| February 11, 2026 | 186.8 | 179.2 | 179.2 | 188.4 | 178.6 | 4,891 |
| February 10, 2026 | 184 | 189 | 189 | 189.4 | 183 | 5,153 |
| February 09, 2026 | 186 | 184.2 | 184.2 | 186.2 | 183 | 2,076 |
| February 06, 2026 | 187 | 186.8 | 186.8 | 187.4 | 182.6 | 1,853 |
| February 05, 2026 | 192.6 | 188.2 | 188.2 | 192.6 | 185.2 | 3,752 |
| February 04, 2026 | 195.2 | 192.6 | 192.6 | 196.8 | 186.4 | 13,355 |
| February 03, 2026 | 189.8 | 197.6 | 197.6 | 199.8 | 180 | 11,931 |
| February 02, 2026 | 185 | 186.4 | 186.4 | 188.4 | 184.2 | 4,803 |
| January 30, 2026 | 190 | 189.4 | 189.4 | 190 | 186.2 | 6,163 |
| January 29, 2026 | 190 | 190.8 | 190.8 | 195.2 | 188 | 4,946 |
| January 28, 2026 | 200 | 193 | 193 | 200 | 189 | 2,977 |
| January 27, 2026 | 202.5 | 197.6 | 197.6 | 203 | 196.8 | 1,187 |
| January 26, 2026 | 201.5 | 202.5 | 202.5 | 206.5 | 198 | 1,941 |
| January 23, 2026 | 205 | 201 | 201 | 205 | 200 | 1,973 |
| January 22, 2026 | 201.5 | 203.5 | 203.5 | 204.5 | 200 | 5,352 |
| January 21, 2026 | 197.4 | 199 | 199 | 200 | 191.6 | 4,045 |
| January 20, 2026 | 195.4 | 196.2 | 196.2 | 197.8 | 192 | 2,018 |
| January 19, 2026 | 195.4 | 194.8 | 194.8 | 198.2 | 193 | 2,502 |
| January 16, 2026 | 199.2 | 200 | 200 | 204.5 | 199.2 | 2,560 |
| January 15, 2026 | 196.6 | 199 | 199 | 199.8 | 196 | 2,124 |
| January 14, 2026 | 199.8 | 196 | 196 | 202 | 194.8 | 3,268 |
| January 13, 2026 | 207 | 199.8 | 199.8 | 207 | 198.4 | 1,668 |
| January 12, 2026 | 198.2 | 204.5 | 204.5 | 205.5 | 198.2 | 3,236 |
| January 09, 2026 | 200.5 | 199 | 199 | 206 | 198 | 2,441 |
| January 08, 2026 | 206.5 | 205 | 205 | 208 | 202 | 2,157 |
| January 07, 2026 | 203 | 208 | 208 | 208 | 202.5 | 3,447 |
| January 06, 2026 | 200.5 | 206.5 | 206.5 | 207.5 | 199.8 | 6,452 |
| January 05, 2026 | 195.6 | 197 | 197 | 197.6 | 190.8 | 3,866 |
| January 02, 2026 | 188.6 | 195.8 | 195.8 | 196.4 | 188.6 | 1,765 |
| December 30, 2025 | 191.2 | 191 | 191 | 192 | 189.4 | 872 |
| December 29, 2025 | 191 | 191.2 | 191.2 | 193 | 189.2 | 1,696 |
| December 23, 2025 | 186.8 | 189.4 | 189.4 | 190.8 | 186.8 | 2,012 |
| December 22, 2025 | 181.8 | 188.2 | 188.2 | 188.6 | 181.8 | 1,969 |
| December 19, 2025 | 185 | 184 | 184 | 187.8 | 181.8 | 2,165 |
| December 18, 2025 | 185 | 184.4 | 184.4 | 185.2 | 182.2 | 633 |
| December 17, 2025 | 185 | 184.4 | 184.4 | 188 | 182.6 | 3,061 |
| December 16, 2025 | 184.4 | 188 | 188 | 189 | 184.4 | 1,898 |
| December 15, 2025 | 188.2 | 187 | 187 | 189.2 | 186 | 946 |
| December 12, 2025 | 193 | 188 | 188 | 193 | 188 | 2,332 |
| December 11, 2025 | 194.6 | 192.8 | 192.8 | 195.2 | 189.4 | 3,055 |
| December 10, 2025 | 197.2 | 197.2 | 197.2 | 201.5 | 195 | 2,055 |
| December 09, 2025 | 194 | 193.4 | 193.4 | 196 | 193 | 1,655 |
| December 08, 2025 | 197 | 195 | 195 | 198.2 | 194 | 2,126 |
| December 05, 2025 | 198.4 | 196.8 | 196.8 | 199 | 195.8 | 2,392 |
| December 04, 2025 | 200 | 199.6 | 199.6 | 202.5 | 197 | 5,341 |
| December 03, 2025 | 197.8 | 201 | 201 | 201.5 | 195 | 4,423 |
| December 02, 2025 | 196 | 194 | 194 | 196.6 | 190.8 | 4,014 |
| December 01, 2025 | 194.4 | 195.8 | 195.8 | 201 | 194.4 | 5,844 |
| November 28, 2025 | 191 | 194.8 | 194.8 | 196 | 189.4 | 2,552 |
| November 27, 2025 | 190 | 191.2 | 191.2 | 193 | 187.2 | 4,856 |
| November 26, 2025 | 188.6 | 187.2 | 187.2 | 190.6 | 187 | 6,529 |
| November 25, 2025 | 183.2 | 188.2 | 188.2 | 189.4 | 180.4 | 6,751 |
| November 24, 2025 | 178.2 | 181.4 | 181.4 | 183.6 | 178.2 | 5,295 |