234.45
+2.94999(+1.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 232.1 | 234.45 | 234.45 | 234.45 | 231.75 | 13,817 |
| February 19, 2026 | 232.8 | 231.5 | 231.5 | 232.85 | 230.7 | 16,784 |
| February 18, 2026 | 231.4 | 233.35 | 233.35 | 233.4 | 231.2 | 7,018 |
| February 17, 2026 | 228.5 | 230.3 | 230.3 | 230.35 | 227.6 | 10,558 |
| February 16, 2026 | 229.45 | 228.6 | 228.6 | 229.95 | 228.5 | 11,731 |
| February 13, 2026 | 229.4 | 228.85 | 228.85 | 229.85 | 227.75 | 35,626 |
| February 12, 2026 | 232.7 | 229.8 | 229.8 | 232.85 | 229.25 | 27,121 |
| February 11, 2026 | 231.05 | 230.4 | 230.4 | 231.75 | 229.6 | 20,805 |
| February 10, 2026 | 231.25 | 230.95 | 230.95 | 232.1 | 230.85 | 23,663 |
| February 09, 2026 | 230.4 | 231.4 | 231.4 | 231.4 | 228.95 | 19,639 |
| February 06, 2026 | 225.95 | 229.1 | 229.1 | 229.15 | 225.45 | 19,130 |
| February 05, 2026 | 228.4 | 226.4 | 226.4 | 229.1 | 225 | 38,517 |
| February 04, 2026 | 229.3 | 228.15 | 228.15 | 230.35 | 228.1 | 17,649 |
| February 03, 2026 | 231.25 | 229.1 | 229.1 | 232 | 228.3 | 26,788 |
| February 02, 2026 | 225.4 | 229.55 | 229.55 | 229.85 | 225.2 | 46,644 |
| January 30, 2026 | 225.9 | 227.35 | 227.35 | 227.85 | 225.5 | 15,310 |
| January 29, 2026 | 227.2 | 225.05 | 225.05 | 228.15 | 224.6 | 19,894 |
| January 28, 2026 | 230.05 | 226.7 | 226.7 | 230.05 | 226.7 | 32,465 |
| January 27, 2026 | 228.25 | 229 | 229 | 229.35 | 227.6 | 13,998 |
| January 26, 2026 | 227.2 | 227.55 | 227.55 | 228.05 | 226.25 | 12,012 |
| January 23, 2026 | 226.7 | 227.15 | 227.15 | 227.4 | 225.95 | 21,390 |
| January 22, 2026 | 227.45 | 227.35 | 227.35 | 228.2 | 226.9 | 26,218 |
| January 21, 2026 | 224.6 | 224.45 | 224.45 | 225.25 | 222.3 | 14,320 |
| January 20, 2026 | 224.65 | 225 | 225 | 225.1 | 222.75 | 22,628 |
| January 19, 2026 | 226.6 | 226.05 | 226.05 | 227.7 | 226 | 52,527 |
| January 16, 2026 | 230.65 | 229.95 | 229.95 | 230.65 | 229.15 | 58,107 |
| January 15, 2026 | 230.6 | 230.6 | 230.6 | 231 | 229.9 | 27,490 |
| January 14, 2026 | 230.7 | 229.25 | 229.25 | 231.1 | 229.25 | 20,418 |
| January 13, 2026 | 230.15 | 230.1 | 230.1 | 230.7 | 229.35 | 20,230 |
| January 12, 2026 | 228.7 | 229.65 | 229.65 | 229.8 | 227.85 | 22,819 |
| January 09, 2026 | 226.5 | 228.85 | 228.85 | 228.95 | 226.5 | 16,614 |
| January 08, 2026 | 225.8 | 225.35 | 225.35 | 226.65 | 225.1 | 11,952 |
| January 07, 2026 | 226.55 | 226.2 | 226.2 | 226.65 | 225.75 | 16,032 |
| January 06, 2026 | 226.2 | 226.7 | 226.7 | 226.9 | 225.05 | 22,301 |
| January 05, 2026 | 225 | 225.8 | 225.8 | 226.25 | 224.55 | 14,584 |
| January 02, 2026 | 221.05 | 223.45 | 223.45 | 223.75 | 220.95 | 27,229 |
| December 30, 2025 | 219.6 | 221.25 | 221.25 | 221.3 | 219.5 | 16,291 |
| December 29, 2025 | 219.6 | 219.45 | 219.45 | 219.85 | 218.75 | 17,231 |
| December 23, 2025 | 219.25 | 219.4 | 219.4 | 219.5 | 218.55 | 9,700 |
| December 22, 2025 | 219.9 | 219 | 219 | 220.2 | 218.75 | 24,553 |
| December 19, 2025 | 219.05 | 219.8 | 219.8 | 220.1 | 218.5 | 29,242 |
| December 18, 2025 | 216.9 | 218.55 | 218.55 | 219.25 | 216.75 | 29,573 |
| December 17, 2025 | 218.9 | 216.4 | 216.4 | 219.2 | 216.4 | 31,241 |
| December 16, 2025 | 218.75 | 218.7 | 218.7 | 219.55 | 217.8 | 15,556 |
| December 15, 2025 | 219.2 | 219.4 | 219.4 | 219.95 | 218.9 | 11,007 |
| December 12, 2025 | 220.35 | 218.25 | 218.25 | 221.15 | 218.2 | 14,159 |
| December 11, 2025 | 217.45 | 220.45 | 220.45 | 220.45 | 217 | 8,063 |
| December 10, 2025 | 217.95 | 217.9 | 217.9 | 218.25 | 217.25 | 12,168 |
| December 09, 2025 | 219.05 | 218.25 | 218.25 | 219.5 | 217.85 | 11,311 |
| December 08, 2025 | 218.25 | 218.5 | 218.5 | 218.8 | 217.95 | 7,844 |
| December 05, 2025 | 218.7 | 218.5 | 218.5 | 219.4 | 218.5 | 13,663 |
| December 04, 2025 | 218.2 | 218.4 | 218.4 | 218.75 | 217.8 | 7,773 |
| December 03, 2025 | 218.15 | 217.3 | 217.3 | 218.4 | 216.65 | 38,707 |
| December 02, 2025 | 216.5 | 217.25 | 217.25 | 218 | 216.35 | 13,359 |
| December 01, 2025 | 215.45 | 216.25 | 216.25 | 216.35 | 214.5 | 23,441 |
| November 28, 2025 | 215.65 | 216.35 | 216.35 | 216.6 | 215.2 | 20,825 |
| November 27, 2025 | 215.2 | 215.7 | 215.7 | 216.05 | 215.05 | 6,304 |
| November 26, 2025 | 214.25 | 215.9 | 215.9 | 215.9 | 213.15 | 45,627 |
| November 25, 2025 | 211.35 | 212.65 | 212.65 | 212.85 | 210.3 | 57,276 |
| November 24, 2025 | 211.5 | 210.9 | 210.9 | 212.2 | 209.95 | 29,199 |