205.95
+2.3(+1.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 204.3 | 205.95 | 205.95 | 205.95 | 204.05 | 543 |
| February 19, 2026 | 204.4 | 203.65 | 203.65 | 204.5 | 203.05 | 1,732 |
| February 18, 2026 | 203.1 | 204.85 | 204.85 | 204.85 | 203.1 | 489 |
| February 17, 2026 | 200.9 | 202.4 | 202.4 | 202.4 | 200.6 | 9,084 |
| February 16, 2026 | 201.3 | 200.95 | 200.95 | 201.7 | 200.95 | 2,143 |
| February 13, 2026 | 201.5 | 200.8 | 200.8 | 201.55 | 200.1 | 1,995 |
| February 12, 2026 | 204.25 | 201.8 | 201.8 | 204.4 | 201.8 | 591 |
| February 11, 2026 | 203.05 | 202.55 | 202.55 | 203.1 | 202.05 | 87 |
| February 10, 2026 | 203 | 203 | 203 | 203.45 | 202.85 | 1,498 |
| February 09, 2026 | 202.25 | 203.15 | 203.15 | 203.15 | 201.15 | 1,057 |
| February 06, 2026 | 199.8 | 202.2 | 201.01 | 202.2 | 199.8 | 785 |
| February 05, 2026 | 202.05 | 200.55 | 199.37 | 202.35 | 199.42 | 1,417 |
| February 04, 2026 | 202.55 | 202.05 | 200.86 | 203.65 | 202.05 | 149 |
| February 03, 2026 | 203.75 | 202.35 | 201.16 | 204.25 | 202.3 | 1,798 |
| February 02, 2026 | 199.14 | 202.5 | 201.31 | 202.5 | 199.14 | 362 |
| January 30, 2026 | 199.24 | 200.65 | 200.65 | 201 | 199.24 | 402 |
| January 29, 2026 | 200.5 | 198.64 | 198.64 | 201.3 | 198.64 | 1,094 |
| January 28, 2026 | 202 | 199.96 | 199.96 | 202 | 199.96 | 2,003 |
| January 27, 2026 | 201.05 | 201.6 | 201.6 | 201.85 | 200.8 | 1,661 |
| January 26, 2026 | 200.15 | 200.45 | 200.45 | 200.65 | 199.5 | 2,296 |
| January 23, 2026 | 199.82 | 200.05 | 200.05 | 200.05 | 199.34 | 1,279 |
| January 22, 2026 | 200.4 | 200.45 | 200.45 | 200.7 | 200 | 1,439 |
| January 21, 2026 | 197.68 | 197.86 | 197.86 | 198.12 | 196.42 | 422 |
| January 20, 2026 | 198.08 | 198.1 | 198.1 | 198.1 | 196.82 | 259 |
| January 19, 2026 | 199.62 | 199.46 | 199.46 | 200.05 | 199.46 | 837 |
| January 16, 2026 | 202.7 | 202.5 | 202.5 | 202.7 | 202.1 | 106 |
| January 15, 2026 | 202.65 | 202.75 | 202.75 | 202.75 | 202.1 | 151 |
| January 14, 2026 | 202.4 | 201.45 | 201.45 | 202.4 | 201.45 | 253 |
| January 13, 2026 | 202 | 202 | 202 | 202.15 | 201.45 | 797 |
| January 12, 2026 | 201 | 201.8 | 201.8 | 201.8 | 200.55 | 170 |
| January 09, 2026 | 199.76 | 201.2 | 201.2 | 201.2 | 199.76 | 219 |
| January 08, 2026 | 199.14 | 199.12 | 199.12 | 199.4 | 198.72 | 190 |
| January 07, 2026 | 199.58 | 199.46 | 199.46 | 199.66 | 199.16 | 258 |
| January 06, 2026 | 199.22 | 199.4 | 199.4 | 199.62 | 198.76 | 690 |
| January 05, 2026 | 198.06 | 198.98 | 198.98 | 198.98 | 197.62 | 359 |
| January 02, 2026 | 194.92 | 196.7 | 196.7 | 197.04 | 194.92 | 2,474 |
| December 30, 2025 | 193.64 | 195 | 195 | 195.04 | 193.64 | 226 |
| December 29, 2025 | 193.54 | 193.62 | 193.62 | 194.04 | 192.7 | 857 |
| December 23, 2025 | 193.38 | 193.44 | 193.44 | 193.64 | 192.98 | 265 |
| December 22, 2025 | 193.78 | 193.34 | 193.34 | 193.78 | 193.02 | 486 |
| December 19, 2025 | 193.1 | 193.76 | 193.76 | 194.02 | 193 | 5,302 |
| December 18, 2025 | 191.18 | 193.1 | 193.1 | 193.1 | 191.18 | 898 |
| December 17, 2025 | 192.58 | 191.18 | 191.18 | 192.58 | 191.16 | 7,057 |
| December 16, 2025 | 192.4 | 192 | 192 | 193.16 | 192 | 2,324 |
| December 15, 2025 | 192.38 | 192.84 | 192.84 | 193.1 | 192.38 | 562 |
| December 12, 2025 | 193.34 | 191.56 | 191.56 | 193.88 | 191.56 | 920 |
| December 11, 2025 | 191.06 | 192.72 | 192.72 | 193.2 | 191.06 | 2,247 |
| December 10, 2025 | 191.36 | 191.54 | 191.54 | 191.54 | 191.26 | 408 |
| December 09, 2025 | 192.42 | 191.74 | 191.74 | 192.42 | 191.62 | 522 |
| December 08, 2025 | 191.6 | 191.96 | 191.96 | 192.18 | 191.6 | 535 |
| December 05, 2025 | 192.06 | 191.82 | 191.82 | 192.5 | 191.82 | 822 |
| December 04, 2025 | 191.46 | 191.68 | 191.68 | 191.68 | 191.42 | 3,303 |
| December 03, 2025 | 191.28 | 190.72 | 190.72 | 191.66 | 190.38 | 3,380 |
| December 02, 2025 | 190.2 | 190.58 | 190.58 | 191.14 | 190.2 | 603 |
| December 01, 2025 | 189.56 | 190.02 | 190.02 | 190.1 | 188.9 | 7,733 |
| November 28, 2025 | 189.76 | 190.34 | 190.34 | 190.36 | 189.54 | 598 |
| November 27, 2025 | 189.5 | 189.78 | 189.78 | 190.08 | 189.5 | 416 |
| November 26, 2025 | 188.52 | 189.74 | 189.74 | 189.74 | 188.12 | 35 |
| November 25, 2025 | 186.02 | 187.36 | 187.36 | 187.36 | 185.46 | 1,777 |
| November 24, 2025 | 186.24 | 185.74 | 185.74 | 186.66 | 185.28 | 60 |