348.30
-3.55(-1.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 350.9 | 348.3 | 348.3 | 351.75 | 344.85 | 31,488 |
| February 19, 2026 | 349.05 | 351.85 | 351.85 | 352.8 | 344.3 | 31,118 |
| February 18, 2026 | 348.5 | 351.3 | 351.3 | 352.1 | 346.8 | 33,240 |
| February 17, 2026 | 350.9 | 344.55 | 344.55 | 351.35 | 339.6 | 25,137 |
| February 16, 2026 | 354.25 | 351.65 | 351.65 | 356.1 | 350 | 13,569 |
| February 13, 2026 | 351.3 | 351.95 | 351.95 | 352.5 | 346.55 | 33,984 |
| February 12, 2026 | 361 | 354.2 | 354.2 | 366.8 | 353.55 | 46,266 |
| February 11, 2026 | 356.85 | 358.75 | 358.75 | 367.7 | 354.15 | 38,151 |
| February 10, 2026 | 350.3 | 355.05 | 355.05 | 357.05 | 349.85 | 37,762 |
| February 09, 2026 | 349.15 | 351.95 | 351.95 | 352 | 342.2 | 32,181 |
| February 06, 2026 | 334.8 | 348.05 | 348.05 | 348.85 | 334 | 52,901 |
| February 05, 2026 | 346.2 | 336.25 | 336.25 | 346.4 | 329 | 54,322 |
| February 04, 2026 | 355.9 | 346.65 | 346.65 | 358.7 | 345.45 | 30,572 |
| February 03, 2026 | 361 | 359.35 | 359.35 | 362.85 | 356.1 | 29,856 |
| February 02, 2026 | 354.4 | 355.75 | 355.75 | 358.2 | 351 | 64,952 |
| January 30, 2026 | 355.5 | 369.35 | 369.35 | 369.65 | 353.5 | 63,437 |
| January 29, 2026 | 369.45 | 352.7 | 352.7 | 372.45 | 348 | 48,624 |
| January 28, 2026 | 361.65 | 363.25 | 363.25 | 366.3 | 359.85 | 21,966 |
| January 27, 2026 | 369.6 | 362.6 | 362.6 | 369.7 | 361.65 | 16,455 |
| January 26, 2026 | 375.95 | 370.3 | 370.3 | 376.6 | 367.6 | 49,033 |
| January 23, 2026 | 384.95 | 381.8 | 381.8 | 385.55 | 378.4 | 43,572 |
| January 22, 2026 | 372.45 | 373.5 | 373.5 | 374.7 | 369.55 | 38,934 |
| January 21, 2026 | 361.1 | 364.65 | 364.65 | 367.15 | 356.05 | 32,033 |
| January 20, 2026 | 364.9 | 363.05 | 363.05 | 367.15 | 359.7 | 41,991 |
| January 19, 2026 | 370 | 370.8 | 370.8 | 372.65 | 368.15 | 43,730 |
| January 16, 2026 | 380 | 378.55 | 378.55 | 384.9 | 375.55 | 17,294 |
| January 15, 2026 | 378.25 | 381.4 | 381.4 | 383.6 | 377.95 | 32,912 |
| January 14, 2026 | 383.2 | 374.2 | 374.2 | 384.05 | 374.15 | 31,936 |
| January 13, 2026 | 385.35 | 387.8 | 384.9 | 387.8 | 382.55 | 38,278 |
| January 12, 2026 | 379.45 | 386.1 | 386.1 | 386.1 | 375.95 | 34,736 |
| January 09, 2026 | 375.25 | 380.75 | 380.75 | 381.7 | 370 | 31,990 |
| January 08, 2026 | 369.3 | 372.65 | 372.65 | 373 | 364.3 | 57,251 |
| January 07, 2026 | 372.4 | 374 | 374.2 | 374.6 | 369.4 | 37,371 |
| January 06, 2026 | 385.3 | 369.45 | 369.45 | 386.05 | 369.45 | 52,889 |
| January 05, 2026 | 380.7 | 384.9 | 384.9 | 390.1 | 379.65 | 36,358 |
| January 02, 2026 | 390.7 | 378.6 | 378.6 | 394.4 | 375.5 | 49,965 |
| December 30, 2025 | 393.95 | 393.5 | 393.5 | 395 | 391.8 | 14,041 |
| December 29, 2025 | 398.35 | 398.7 | 398.7 | 400.55 | 391.5 | 32,802 |
| December 23, 2025 | 415.15 | 412.15 | 412.15 | 418 | 412.15 | 52,331 |
| December 22, 2025 | 415.6 | 419.55 | 420 | 424 | 413.3 | 29,935 |
| December 19, 2025 | 416.8 | 410.5 | 410 | 418.05 | 407.85 | 23,757 |
| December 18, 2025 | 402.8 | 416.35 | 414.7 | 417.7 | 401.45 | 60,196 |
| December 17, 2025 | 421 | 400.05 | 400.05 | 422 | 400.05 | 83,531 |
| December 16, 2025 | 400 | 405.2 | 405.2 | 408.3 | 396 | 78,083 |
| December 15, 2025 | 393.15 | 406.7 | 406.7 | 409.55 | 392.55 | 84,519 |
| December 12, 2025 | 380.5 | 391.5 | 391.5 | 394.15 | 378.25 | 31,894 |
| December 11, 2025 | 381.5 | 376.8 | 376.8 | 384.1 | 374.8 | 76,559 |
| December 10, 2025 | 385.05 | 383.25 | 383.25 | 386.65 | 381.2 | 22,734 |
| December 09, 2025 | 376.7 | 384.4 | 384.4 | 385.35 | 373.4 | 48,096 |
| December 08, 2025 | 387.2 | 375.45 | 375.45 | 387.65 | 375.45 | 48,665 |
| December 05, 2025 | 391 | 389.75 | 389.75 | 393.75 | 386.9 | 33,536 |
| December 04, 2025 | 385 | 385.8 | 385.8 | 389.65 | 382 | 41,455 |
| December 03, 2025 | 368.65 | 377.75 | 377.75 | 381 | 367.95 | 47,405 |
| December 02, 2025 | 369 | 364.8 | 364.8 | 376.45 | 364.8 | 36,718 |
| December 01, 2025 | 367 | 367.25 | 367.25 | 372.45 | 363.65 | 20,225 |
| November 28, 2025 | 369.15 | 370.55 | 370.55 | 373.85 | 367.8 | 21,883 |
| November 27, 2025 | 367.1 | 365.3 | 365.3 | 367.35 | 364 | 22,689 |
| November 26, 2025 | 365 | 362.1 | 362.1 | 368.05 | 360 | 34,075 |
| November 25, 2025 | 362.4 | 357.75 | 357.75 | 362.9 | 351.2 | 36,139 |
| November 24, 2025 | 345.55 | 361.85 | 361.85 | 364.15 | 343.85 | 41,684 |