1,216.40
+6.2(+0.51%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,214 | 1,216.4 | 1,216.4 | 1,220 | 1,201.4 | 10,430 |
| February 19, 2026 | 1,213.4 | 1,210.2 | 1,210.2 | 1,214.4 | 1,205 | 7,481 |
| February 18, 2026 | 1,201.6 | 1,215.4 | 1,215.4 | 1,215.6 | 1,199.2 | 9,032 |
| February 17, 2026 | 1,194.4 | 1,195.8 | 1,195.8 | 1,200 | 1,184 | 10,722 |
| February 16, 2026 | 1,198.2 | 1,192.4 | 1,192.4 | 1,201.6 | 1,191 | 6,484 |
| February 13, 2026 | 1,194.4 | 1,197 | 1,197 | 1,201.8 | 1,185.6 | 17,033 |
| February 12, 2026 | 1,221.4 | 1,198.4 | 1,198.4 | 1,223.8 | 1,196.4 | 8,098 |
| February 11, 2026 | 1,212 | 1,213.2 | 1,213.2 | 1,226.8 | 1,206 | 10,856 |
| February 10, 2026 | 1,216 | 1,217.4 | 1,217.4 | 1,221.6 | 1,211.8 | 6,672 |
| February 09, 2026 | 1,213.8 | 1,218 | 1,218 | 1,218.2 | 1,197.6 | 11,406 |
| February 06, 2026 | 1,188.4 | 1,211.4 | 1,211.4 | 1,211.4 | 1,188.4 | 22,315 |
| February 05, 2026 | 1,213.4 | 1,201.2 | 1,201.2 | 1,216.2 | 1,188.6 | 20,063 |
| February 04, 2026 | 1,229.8 | 1,214 | 1,214 | 1,232.6 | 1,213.4 | 16,445 |
| February 03, 2026 | 1,257 | 1,234.6 | 1,234.6 | 1,258.8 | 1,233 | 9,989 |
| February 02, 2026 | 1,221.8 | 1,252.4 | 1,252.4 | 1,253.4 | 1,221 | 10,419 |
| January 30, 2026 | 1,230.4 | 1,241.2 | 1,241.2 | 1,245.2 | 1,228.6 | 18,811 |
| January 29, 2026 | 1,250.6 | 1,228.4 | 1,228.4 | 1,253.8 | 1,221.6 | 20,058 |
| January 28, 2026 | 1,252.8 | 1,251.6 | 1,251.6 | 1,256.8 | 1,249.4 | 12,732 |
| January 27, 2026 | 1,250.6 | 1,243 | 1,243 | 1,251.4 | 1,238.4 | 7,932 |
| January 26, 2026 | 1,238.8 | 1,243.6 | 1,243.6 | 1,244.2 | 1,230.4 | 9,519 |
| January 23, 2026 | 1,248.8 | 1,250 | 1,250 | 1,254.4 | 1,241.2 | 8,318 |
| January 22, 2026 | 1,250 | 1,246.6 | 1,246.6 | 1,255 | 1,242.6 | 14,666 |
| January 21, 2026 | 1,227 | 1,237.2 | 1,237.2 | 1,242 | 1,217 | 14,697 |
| January 20, 2026 | 1,231.4 | 1,235.6 | 1,235.6 | 1,235.6 | 1,220.6 | 12,135 |
| January 19, 2026 | 1,244 | 1,240.8 | 1,240.8 | 1,246.4 | 1,236.6 | 14,733 |
| January 16, 2026 | 1,269 | 1,264.2 | 1,264.2 | 1,270.6 | 1,259.2 | 9,007 |
| January 15, 2026 | 1,259.2 | 1,271.4 | 1,271.4 | 1,275.4 | 1,259 | 13,635 |
| January 14, 2026 | 1,265.8 | 1,248 | 1,246 | 1,266.4 | 1,245.8 | 12,842 |
| January 13, 2026 | 1,266.2 | 1,270 | 1,270 | 1,272.2 | 1,263 | 11,927 |
| January 12, 2026 | 1,255.4 | 1,268.4 | 1,268.4 | 1,268.4 | 1,250.6 | 14,550 |
| January 09, 2026 | 1,256 | 1,266.2 | 1,266.2 | 1,267.6 | 1,255.2 | 9,848 |
| January 08, 2026 | 1,256.8 | 1,255.4 | 1,255.4 | 1,261.2 | 1,249.4 | 11,960 |
| January 07, 2026 | 1,256.4 | 1,263.4 | 1,263.4 | 1,264.2 | 1,253.2 | 12,955 |
| January 06, 2026 | 1,244.4 | 1,256.8 | 1,256.8 | 1,256.8 | 1,239.6 | 8,441 |
| January 05, 2026 | 1,241.6 | 1,249 | 1,249 | 1,251 | 1,241.6 | 8,445 |
| January 02, 2026 | 1,244.6 | 1,232.4 | 1,232.4 | 1,252 | 1,226.8 | 15,618 |
| December 30, 2025 | 1,243.2 | 1,244.8 | 1,244.8 | 1,245 | 1,242 | 4,378 |
| December 29, 2025 | 1,245.4 | 1,243.4 | 1,243.6 | 1,247 | 1,239.4 | 12,996 |
| December 23, 2025 | 1,239.4 | 1,242.6 | 1,242.6 | 1,243.4 | 1,235.8 | 5,678 |
| December 22, 2025 | 1,245.4 | 1,242.2 | 1,242.2 | 1,246.8 | 1,239 | 4,245 |
| December 19, 2025 | 1,231.2 | 1,239.4 | 1,239.4 | 1,240 | 1,226.6 | 16,876 |
| December 18, 2025 | 1,211.8 | 1,229 | 1,229 | 1,231.6 | 1,211.4 | 9,444 |
| December 17, 2025 | 1,232 | 1,206.8 | 1,206.8 | 1,236.6 | 1,206.8 | 7,859 |
| December 16, 2025 | 1,214 | 1,226.8 | 1,226.8 | 1,226.8 | 1,213.4 | 9,918 |
| December 15, 2025 | 1,234.2 | 1,228 | 1,228 | 1,239.4 | 1,220.6 | 9,532 |
| December 12, 2025 | 1,253.4 | 1,232.8 | 1,232.8 | 1,254.4 | 1,227.6 | 10,127 |
| December 11, 2025 | 1,249.8 | 1,244.2 | 1,244.2 | 1,257.2 | 1,239.8 | 10,259 |
| December 10, 2025 | 1,265.2 | 1,259.6 | 1,259.6 | 1,267 | 1,257 | 8,243 |
| December 09, 2025 | 1,264.6 | 1,264.2 | 1,264.2 | 1,266 | 1,258.4 | 9,119 |
| December 08, 2025 | 1,267.4 | 1,258.6 | 1,258.6 | 1,271 | 1,258.6 | 6,236 |
| December 05, 2025 | 1,263.4 | 1,264 | 1,264 | 1,271 | 1,257.6 | 6,889 |
| December 04, 2025 | 1,259 | 1,256.6 | 1,256.6 | 1,262.8 | 1,252.4 | 6,369 |
| December 03, 2025 | 1,261.8 | 1,256.8 | 1,256.8 | 1,262.4 | 1,247.6 | 8,904 |
| December 02, 2025 | 1,249.4 | 1,256 | 1,256 | 1,265.6 | 1,248.4 | 10,123 |
| December 01, 2025 | 1,246.4 | 1,249.8 | 1,249.8 | 1,251.4 | 1,238.8 | 9,224 |
| November 28, 2025 | 1,252.4 | 1,253.8 | 1,253.8 | 1,259 | 1,251.6 | 8,526 |
| November 27, 2025 | 1,249.4 | 1,248.4 | 1,248.4 | 1,251.4 | 1,247.8 | 3,751 |
| November 26, 2025 | 1,245 | 1,249.6 | 1,249.6 | 1,249.6 | 1,241.4 | 6,616 |
| November 25, 2025 | 1,236.6 | 1,229.6 | 1,229.6 | 1,237 | 1,216 | 9,818 |
| November 24, 2025 | 1,214.6 | 1,233 | 1,233 | 1,234.6 | 1,207.2 | 10,992 |