247.40
+1.95(+0.79%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 246.5 | 247.4 | 247.4 | 247.8 | 245.95 | 2,947 |
| February 19, 2026 | 246.4 | 245.45 | 245.45 | 246.5 | 244.75 | 24,171 |
| February 18, 2026 | 244.5 | 246.9 | 246.9 | 247.2 | 244.5 | 4,921 |
| February 17, 2026 | 242.6 | 243.25 | 243.25 | 243.3 | 241.8 | 1,568 |
| February 16, 2026 | 242.4 | 242.55 | 242.55 | 243.15 | 242.3 | 6,253 |
| February 13, 2026 | 241.45 | 241.6 | 241.6 | 241.75 | 240 | 2,122 |
| February 12, 2026 | 243.2 | 240.75 | 240.75 | 243.45 | 240.4 | 4,558 |
| February 11, 2026 | 240.65 | 242.6 | 242.6 | 243.05 | 239.85 | 1,466 |
| February 10, 2026 | 239.8 | 239.55 | 239.55 | 239.95 | 238.9 | 8,123 |
| February 09, 2026 | 240.2 | 240.35 | 240.35 | 240.45 | 237.8 | 7,155 |
| February 06, 2026 | 237.85 | 240.65 | 240.65 | 240.85 | 237.8 | 16,562 |
| February 05, 2026 | 241.1 | 238.5 | 238.5 | 241.45 | 237.9 | 4,384 |
| February 04, 2026 | 241.7 | 242.7 | 242.7 | 244.65 | 241.7 | 5,364 |
| February 03, 2026 | 241.9 | 241 | 241 | 242 | 239.05 | 1,928 |
| February 02, 2026 | 236.4 | 241.15 | 241.15 | 241.15 | 236.4 | 5,821 |
| January 30, 2026 | 236.2 | 238.15 | 238.15 | 238.15 | 236.1 | 1,673 |
| January 29, 2026 | 237.45 | 236.6 | 236.6 | 239.2 | 236.35 | 1,885 |
| January 28, 2026 | 236.5 | 236.35 | 236.35 | 236.9 | 235.3 | 5,442 |
| January 27, 2026 | 236.45 | 236.35 | 236.35 | 237.4 | 236.05 | 1,893 |
| January 26, 2026 | 235.9 | 235.75 | 235.75 | 236.55 | 234.95 | 1,163 |
| January 23, 2026 | 234.9 | 235.8 | 235.8 | 235.85 | 234.9 | 9,526 |
| January 22, 2026 | 236.05 | 234.8 | 234.8 | 236.75 | 234.45 | 5,891 |
| January 21, 2026 | 233.55 | 234.05 | 234.05 | 234.6 | 232.25 | 1,614 |
| January 20, 2026 | 234.55 | 233.6 | 233.6 | 234.75 | 232.15 | 2,427 |
| January 19, 2026 | 236.1 | 236.35 | 236.35 | 236.95 | 235.9 | 1,656 |
| January 16, 2026 | 237.3 | 237.6 | 237.6 | 238.1 | 236.95 | 5,069 |
| January 15, 2026 | 236.5 | 237.6 | 237.6 | 237.8 | 236.45 | 3,005 |
| January 14, 2026 | 235.8 | 235.95 | 235.95 | 236.25 | 235.65 | 6,178 |
| January 13, 2026 | 235.4 | 235.05 | 235.05 | 235.6 | 234.35 | 2,226 |
| January 12, 2026 | 233.75 | 235.15 | 235.15 | 235.25 | 233.7 | 2,704 |
| January 09, 2026 | 233.4 | 234.65 | 234.65 | 234.85 | 233.15 | 1,228 |
| January 08, 2026 | 231.85 | 232.7 | 232.7 | 232.75 | 231.65 | 7,826 |
| January 07, 2026 | 234.45 | 232.8 | 232.8 | 234.6 | 232.65 | 6,097 |
| January 06, 2026 | 233.95 | 235 | 235 | 235.85 | 233.95 | 2,054 |
| January 05, 2026 | 230.95 | 232.4 | 232.4 | 232.6 | 230.7 | 1,373 |
| January 02, 2026 | 230.15 | 230.2 | 230.2 | 231.75 | 230.15 | 2,714 |
| December 30, 2025 | 228.3 | 229.25 | 229.25 | 229.25 | 228.2 | 1,593 |
| December 29, 2025 | 227.55 | 227.95 | 227.95 | 228.45 | 227.55 | 4,546 |
| December 23, 2025 | 227.8 | 228.05 | 228.05 | 228.4 | 227.2 | 3,969 |
| December 22, 2025 | 226.95 | 227.2 | 227.2 | 227.35 | 226.3 | 1,101 |
| December 19, 2025 | 225.8 | 227.45 | 227.45 | 227.65 | 225.7 | 2,571 |
| December 18, 2025 | 224.2 | 226.05 | 226.05 | 226.05 | 223.75 | 2,327 |
| December 17, 2025 | 223.4 | 223.95 | 223.95 | 225.5 | 223.35 | 2,017 |
| December 16, 2025 | 223.35 | 222.3 | 222.3 | 223.85 | 221.25 | 5,112 |
| December 15, 2025 | 222.4 | 223.45 | 223.45 | 223.65 | 222.2 | 3,556 |
| December 12, 2025 | 223.45 | 220.6 | 220.6 | 223.85 | 220.6 | 3,819 |
| December 11, 2025 | 221.75 | 222.9 | 222.9 | 223 | 221.75 | 2,068 |
| December 10, 2025 | 221.7 | 222.3 | 222.3 | 222.75 | 221.7 | 2,405 |
| December 09, 2025 | 222.25 | 222.3 | 222.3 | 222.55 | 222 | 4,881 |
| December 08, 2025 | 222.25 | 222.4 | 222.4 | 222.55 | 221.9 | 3,274 |
| December 05, 2025 | 223.95 | 222.75 | 222.75 | 224.45 | 222.75 | 6,324 |
| December 04, 2025 | 223.15 | 224.1 | 224.1 | 224.15 | 222.55 | 3,490 |
| December 03, 2025 | 222 | 222.9 | 222.9 | 223.05 | 221.7 | 832 |
| December 02, 2025 | 222.1 | 221.75 | 221.75 | 222.7 | 221.5 | 2,519 |
| December 01, 2025 | 221.2 | 222.35 | 222.35 | 223.05 | 221.15 | 48,710 |
| November 28, 2025 | 221.75 | 222.5 | 222.5 | 222.8 | 221.75 | 1,267 |
| November 27, 2025 | 221.45 | 222 | 222 | 222 | 220.8 | 2,220 |
| November 26, 2025 | 219.3 | 221.5 | 221.5 | 221.7 | 218.35 | 1,056 |
| November 25, 2025 | 217.6 | 219.5 | 219.5 | 219.5 | 217.2 | 1,595 |
| November 24, 2025 | 217.85 | 217.2 | 217.2 | 218.15 | 216.7 | 1,960 |