321.50
+3.2(+1.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 320.9 | 321.5 | 321.5 | 322.25 | 320.9 | 36 |
| February 19, 2026 | 320.8 | 318.3 | 318.3 | 320.8 | 318.25 | 88 |
| February 18, 2026 | 318.1 | 320.25 | 320.25 | 320.9 | 318.1 | 7 |
| February 17, 2026 | 316.15 | 317.45 | 317.45 | 317.45 | 314.75 | 11 |
| February 16, 2026 | 319.2 | 317.35 | 317.35 | 319.4 | 317.35 | 24 |
| February 13, 2026 | 316.2 | 317.45 | 317.45 | 317.45 | 315.7 | 5 |
| February 12, 2026 | 318.85 | 316.4 | 316.4 | 319.15 | 316.4 | 1 |
| February 11, 2026 | 318.1 | 317.85 | 317.85 | 318.55 | 315.85 | 42 |
| February 10, 2026 | 317.95 | 319.35 | 319.35 | 319.35 | 317.3 | 2 |
| February 09, 2026 | 316.85 | 318 | 318 | 318 | 316.75 | 2 |
| February 06, 2026 | 313.65 | 316.6 | 316.6 | 316.6 | 313.65 | 162 |
| February 05, 2026 | 318.85 | 315.55 | 315.55 | 319.75 | 315.55 | 44 |
| February 04, 2026 | 319.5 | 321.05 | 321.05 | 323.5 | 319.5 | 10 |
| February 03, 2026 | 322.8 | 319.65 | 319.65 | 323.2 | 319 | 612 |
| February 02, 2026 | 318.3 | 320.45 | 320.45 | 320.5 | 316.5 | 28 |
| January 30, 2026 | 317.95 | 317.95 | 317.95 | 318.5 | 317.95 | 15 |
| January 29, 2026 | 320.75 | 319.05 | 319.05 | 321 | 319.05 | 79 |
| January 28, 2026 | 318.35 | 319.45 | 319.45 | 320.3 | 318.35 | 46 |
| January 27, 2026 | 318.95 | 318.2 | 318.2 | 319.2 | 318.1 | 60 |
| January 26, 2026 | 319.4 | 318.5 | 318.5 | 320.35 | 318.15 | 58 |
| January 23, 2026 | 318.2 | 318.2 | 318.2 | 319.05 | 318.05 | 22 |
| January 22, 2026 | 315.55 | 317.7 | 317.7 | 318.2 | 315.1 | 101 |
| January 21, 2026 | 311.1 | 312.85 | 312.85 | 312.85 | 309.5 | 6 |
| January 20, 2026 | 313.1 | 311.25 | 311.25 | 313.1 | 309.95 | 5 |
| January 19, 2026 | 313.45 | 315.15 | 315.15 | 315.25 | 312.2 | 10 |
| January 16, 2026 | 315.1 | 316.55 | 316.55 | 316.7 | 315.1 | 269 |
| January 15, 2026 | 312.4 | 315.75 | 315.75 | 315.8 | 312.4 | 21 |
| January 14, 2026 | 311.55 | 310.7 | 310.7 | 311.55 | 308.95 | 6 |
| January 13, 2026 | 313.45 | 310.4 | 310.4 | 313.45 | 309.85 | 72 |
| January 12, 2026 | 310.8 | 312.1 | 312.1 | 312.1 | 310.8 | 6 |
| January 09, 2026 | 311.1 | 312.4 | 312.4 | 312.4 | 310.5 | 6 |
| January 08, 2026 | 308.65 | 310.2 | 310.2 | 310.2 | 307.4 | 40 |
| January 07, 2026 | 309.15 | 309.95 | 309.95 | 310.1 | 308.75 | 21 |
| January 06, 2026 | 307.3 | 308.7 | 308.7 | 309.1 | 306.4 | 57 |
| January 05, 2026 | 303.4 | 306.15 | 306.15 | 306.15 | 301.9 | 50 |
| January 02, 2026 | 305.15 | 302.1 | 302.1 | 305.15 | 301.1 | 271 |
| December 30, 2025 | 301.95 | 302.8 | 302.8 | 302.8 | 301.95 | 39 |
| December 29, 2025 | 298.85 | 301.65 | 301.65 | 301.65 | 298.85 | 39 |
| December 23, 2025 | 301.75 | 300.3 | 300.3 | 301.75 | 300.3 | 11 |
| December 22, 2025 | 299.15 | 300.15 | 300.15 | 300.15 | 298.55 | 16 |
| December 19, 2025 | 297.65 | 299.15 | 299.15 | 299.2 | 297.65 | 25 |
| December 18, 2025 | 296.6 | 299.5 | 299.5 | 299.6 | 296.6 | 49 |
| December 17, 2025 | 294.3 | 296 | 296 | 297.1 | 294.3 | 10 |
| December 16, 2025 | 293.7 | 295.15 | 295.15 | 295.7 | 293.7 | 27 |
| December 15, 2025 | 293.65 | 293.4 | 293.4 | 294.35 | 293.4 | 52 |
| December 12, 2025 | 293 | 290.95 | 290.95 | 293.9 | 290.95 | 4 |
| December 11, 2025 | 291.75 | 292.8 | 292.8 | 292.8 | 291.75 | 27 |
| December 10, 2025 | 291.2 | 292.2 | 292.2 | 292.3 | 291.2 | 66 |
| December 09, 2025 | 293.05 | 292.4 | 292.4 | 294.2 | 292.4 | 65 |
| December 08, 2025 | 295.35 | 292.65 | 292.65 | 295.35 | 292.15 | 102 |
| December 05, 2025 | 295.2 | 295.1 | 295.1 | 296.75 | 295.1 | 1 |
| December 04, 2025 | 293.45 | 295.3 | 295.3 | 295.3 | 293.25 | 18 |
| December 03, 2025 | 290.5 | 292.6 | 292.6 | 292.6 | 290.45 | 409 |
| December 02, 2025 | 292.15 | 291.25 | 291.25 | 292.15 | 291.25 | 20 |
| December 01, 2025 | 294.2 | 292.45 | 292.45 | 294.2 | 291.55 | 20 |
| November 28, 2025 | 294.8 | 295.25 | 295.25 | 295.25 | 294.55 | 9 |
| November 27, 2025 | 292.35 | 294.6 | 294.6 | 294.6 | 292.35 | 12 |
| November 26, 2025 | 286.95 | 291.25 | 291.25 | 291.35 | 286.75 | 12 |
| November 25, 2025 | 285.25 | 288.3 | 288.3 | 288.3 | 284.3 | 15 |
| November 24, 2025 | 283.8 | 284.45 | 284.45 | 284.45 | 283.8 | 1 |