542.20
+1.6(+0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 543.9 | 542.2 | 542.2 | 546 | 539.5 | 617 |
| February 19, 2026 | 539.5 | 540.6 | 540.6 | 541.4 | 538.2 | 1,774 |
| February 18, 2026 | 536.9 | 542.1 | 542.1 | 543.4 | 535.4 | 1,865 |
| February 17, 2026 | 534.9 | 536.1 | 536.1 | 539.2 | 533 | 1,299 |
| February 16, 2026 | 535.9 | 534.9 | 534.9 | 537.6 | 534.2 | 1,425 |
| February 13, 2026 | 529.9 | 536.2 | 536.2 | 536.7 | 528.2 | 2,738 |
| February 12, 2026 | 540.2 | 530.4 | 530.4 | 541.2 | 530.4 | 321 |
| February 11, 2026 | 538.7 | 536.1 | 536.1 | 544.9 | 534.9 | 1,632 |
| February 10, 2026 | 536.8 | 540 | 540 | 540 | 536.5 | 1,237 |
| February 09, 2026 | 538.8 | 538.6 | 538.6 | 538.8 | 533.3 | 2,575 |
| February 06, 2026 | 527.1 | 537.4 | 537.4 | 537.4 | 526.6 | 2,265 |
| February 05, 2026 | 531.7 | 528.3 | 528.3 | 532 | 526.6 | 1,462 |
| February 04, 2026 | 530.4 | 530.2 | 530.2 | 533.5 | 529.4 | 2,770 |
| February 03, 2026 | 529.9 | 529 | 529 | 533.5 | 529 | 2,804 |
| February 02, 2026 | 516.9 | 528.7 | 528.7 | 530.4 | 516.9 | 6,632 |
| January 30, 2026 | 518.7 | 520 | 520 | 526 | 518 | 2,393 |
| January 29, 2026 | 522.7 | 519.9 | 519.9 | 525.8 | 518.6 | 758 |
| January 28, 2026 | 524.7 | 524.2 | 524.2 | 526.2 | 523.9 | 589 |
| January 27, 2026 | 530.8 | 523.3 | 523.3 | 531.4 | 523.3 | 517 |
| January 26, 2026 | 530 | 528.5 | 528.5 | 531.5 | 527.1 | 1,007 |
| January 23, 2026 | 544 | 536.6 | 536.6 | 544 | 536.6 | 1,436 |
| January 22, 2026 | 543.4 | 544.7 | 544.7 | 546.6 | 543.3 | 815 |
| January 21, 2026 | 532.2 | 537.5 | 537.5 | 539.1 | 528.2 | 3,282 |
| January 20, 2026 | 529.1 | 532.5 | 532.5 | 533.1 | 525 | 1,466 |
| January 19, 2026 | 534.6 | 533.1 | 533.1 | 536.6 | 532.2 | 1,811 |
| January 16, 2026 | 543.6 | 542.5 | 542.5 | 543.7 | 540 | 723 |
| January 15, 2026 | 535.6 | 543.5 | 543.5 | 543.6 | 535.4 | 1,051 |
| January 14, 2026 | 532.4 | 532.5 | 532.5 | 533 | 529.8 | 923 |
| January 13, 2026 | 530 | 532.6 | 532.6 | 533.1 | 529.4 | 956 |
| January 12, 2026 | 526.7 | 530.6 | 530.6 | 530.6 | 525.5 | 806 |
| January 09, 2026 | 526.5 | 531.4 | 531.4 | 531.5 | 526.5 | 581 |
| January 08, 2026 | 519.5 | 525 | 525 | 525 | 519 | 1,372 |
| January 07, 2026 | 525.9 | 522.2 | 522.2 | 526.4 | 521 | 552 |
| January 06, 2026 | 514.3 | 519.8 | 519.8 | 519.8 | 513 | 2,648 |
| January 05, 2026 | 508.7 | 513.8 | 513.8 | 515.9 | 508.7 | 4,387 |
| January 02, 2026 | 503.6 | 505 | 505 | 505.9 | 502.1 | 2,253 |
| December 30, 2025 | 507.4 | 508.1 | 508.1 | 508.3 | 506.9 | 361 |
| December 29, 2025 | 508.3 | 507.2 | 507.2 | 511 | 506.3 | 1,029 |
| December 23, 2025 | 511.7 | 509 | 509 | 511.7 | 509 | 1,122 |
| December 22, 2025 | 509.2 | 514.2 | 514.2 | 514.2 | 509.2 | 702 |
| December 19, 2025 | 506.9 | 508.7 | 508.7 | 508.7 | 504.8 | 3,275 |
| December 18, 2025 | 503.4 | 507.7 | 507.7 | 510.3 | 503.4 | 1,145 |
| December 17, 2025 | 506.9 | 503.1 | 503.1 | 509.1 | 503.1 | 811 |
| December 16, 2025 | 505.7 | 504.1 | 504.1 | 507.3 | 503.3 | 1,235 |
| December 15, 2025 | 512.9 | 507.5 | 507.5 | 514.1 | 507.2 | 2,073 |
| December 12, 2025 | 518.7 | 511.3 | 511.3 | 519.3 | 511.3 | 1,197 |
| December 11, 2025 | 512 | 514.9 | 514.9 | 514.9 | 510.4 | 1,486 |
| December 10, 2025 | 506.7 | 510.2 | 510.2 | 510.7 | 506.7 | 449 |
| December 09, 2025 | 508.2 | 510.7 | 510.7 | 510.7 | 506.4 | 553 |
| December 08, 2025 | 509.1 | 510 | 510 | 511.6 | 508.6 | 876 |
| December 05, 2025 | 508.3 | 510.4 | 510.4 | 511.1 | 508.2 | 601 |
| December 04, 2025 | 505.4 | 507.6 | 507.6 | 507.7 | 504 | 237 |
| December 03, 2025 | 501.7 | 503.7 | 503.7 | 503.7 | 500.2 | 730 |
| December 02, 2025 | 502.9 | 502.4 | 502.4 | 506.2 | 501.8 | 8,303 |
| December 01, 2025 | 503.1 | 504.6 | 504.6 | 504.6 | 500.3 | 848 |
| November 28, 2025 | 505.6 | 507.8 | 507.8 | 508.9 | 505.6 | 524 |
| November 27, 2025 | 506 | 505.2 | 505.2 | 506 | 504.6 | 506 |
| November 26, 2025 | 504.1 | 506.2 | 506.2 | 506.3 | 503.2 | 90 |
| November 25, 2025 | 495.2 | 501 | 501 | 501 | 493.55 | 1,857 |
| November 24, 2025 | 489.9 | 493.35 | 493.35 | 493.45 | 487.2 | 1,404 |