244.35
-0.55(-0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 246.8 | 244.35 | 244.35 | 247 | 243.05 | 851 |
| February 19, 2026 | 244.4 | 244.9 | 244.9 | 247 | 244.15 | 960 |
| February 18, 2026 | 244.35 | 244.05 | 244.05 | 245.7 | 242.6 | 1,593 |
| February 17, 2026 | 247.6 | 246.9 | 246.9 | 248.2 | 243.85 | 528 |
| February 16, 2026 | 246 | 247.9 | 247.9 | 248.85 | 245.85 | 1,076 |
| February 13, 2026 | 238.9 | 242.9 | 242.9 | 245 | 238.7 | 3,348 |
| February 12, 2026 | 236 | 234.8 | 234.8 | 237.75 | 232.95 | 2,588 |
| February 11, 2026 | 230.4 | 233.2 | 233.2 | 233.2 | 227.1 | 2,187 |
| February 10, 2026 | 232.3 | 232.8 | 232.8 | 234.65 | 231.4 | 1,647 |
| February 09, 2026 | 233.75 | 233.65 | 233.65 | 234.1 | 230 | 2,076 |
| February 06, 2026 | 222.95 | 232.45 | 232.45 | 232.45 | 222.7 | 3,107 |
| February 05, 2026 | 232.95 | 228.35 | 228.35 | 234.6 | 228.3 | 5,530 |
| February 04, 2026 | 239.55 | 234.6 | 234.6 | 241.85 | 234.5 | 3,184 |
| February 03, 2026 | 242.95 | 239 | 239 | 243.7 | 238.75 | 1,436 |
| February 02, 2026 | 238.5 | 245.2 | 245.2 | 246.3 | 238.05 | 2,772 |
| January 30, 2026 | 242.55 | 240.35 | 240.35 | 245.3 | 240.1 | 4,542 |
| January 29, 2026 | 245.55 | 242.7 | 242.7 | 247.55 | 242.55 | 5,950 |
| January 28, 2026 | 237.35 | 246.25 | 246.25 | 246.5 | 235.85 | 12,157 |
| January 27, 2026 | 271.9 | 237.8 | 237.8 | 272.6 | 236.75 | 47,533 |
| January 26, 2026 | 300.1 | 294.2 | 294.2 | 300.1 | 292.15 | 1,584 |
| January 23, 2026 | 301.65 | 302.2 | 302.2 | 302.75 | 300.4 | 1,399 |
| January 22, 2026 | 296.65 | 300.85 | 300.85 | 301.8 | 295.65 | 2,176 |
| January 21, 2026 | 287.95 | 296 | 296 | 296.5 | 284.7 | 5,436 |
| January 20, 2026 | 279.7 | 285.65 | 285.65 | 285.65 | 277.95 | 2,728 |
| January 19, 2026 | 283.5 | 281.25 | 281.25 | 285.6 | 281.2 | 2,446 |
| January 16, 2026 | 291.3 | 288.6 | 288.6 | 292 | 286.2 | 1,307 |
| January 15, 2026 | 288.5 | 289.7 | 289.7 | 290.35 | 283.65 | 1,396 |
| January 14, 2026 | 286.8 | 291.25 | 291.25 | 291.55 | 285.7 | 1,573 |
| January 13, 2026 | 291.05 | 288.65 | 288.65 | 293.75 | 287.8 | 1,155 |
| January 12, 2026 | 293.45 | 289.4 | 289.4 | 293.95 | 286.25 | 3,400 |
| January 09, 2026 | 299.3 | 295.45 | 295.45 | 300 | 295.45 | 952 |
| January 08, 2026 | 291.85 | 296.65 | 296.65 | 298.3 | 291.4 | 1,907 |
| January 07, 2026 | 299.25 | 291.65 | 291.65 | 299.3 | 290.5 | 1,415 |
| January 06, 2026 | 292.05 | 299 | 299 | 300.85 | 291.35 | 2,073 |
| January 05, 2026 | 287.05 | 293.15 | 293.15 | 293.15 | 286.05 | 1,483 |
| January 02, 2026 | 281.8 | 288.8 | 288.8 | 288.95 | 279.45 | 1,325 |
| December 30, 2025 | 280.15 | 280.5 | 280.5 | 281.05 | 279 | 2,655 |
| December 29, 2025 | 281.1 | 279.6 | 279.6 | 283.25 | 279.6 | 2,198 |
| December 23, 2025 | 275.4 | 276.85 | 276.85 | 278.1 | 275.2 | 1,683 |
| December 22, 2025 | 278.1 | 276.2 | 276.2 | 279.85 | 274.5 | 1,506 |
| December 19, 2025 | 279.65 | 284.45 | 284.45 | 285.15 | 279.65 | 1,682 |
| December 18, 2025 | 279.75 | 278.8 | 278.8 | 281.15 | 278.8 | 947 |
| December 17, 2025 | 285.05 | 283.35 | 283.35 | 285.65 | 283.35 | 401 |
| December 16, 2025 | 286.4 | 282.9 | 282.9 | 289.2 | 282.9 | 1,253 |
| December 15, 2025 | 291.6 | 289.4 | 289.4 | 293 | 286.6 | 1,268 |
| December 12, 2025 | 287.55 | 292.05 | 292.05 | 293.3 | 287.25 | 985 |
| December 11, 2025 | 277.4 | 286 | 286 | 286.2 | 277.4 | 2,381 |
| December 10, 2025 | 278.3 | 280.65 | 280.65 | 280.65 | 275 | 1,854 |
| December 09, 2025 | 277.8 | 278.35 | 278.35 | 279.5 | 277.4 | 1,647 |
| December 08, 2025 | 282.55 | 280.05 | 280.05 | 283.2 | 278.4 | 1,710 |
| December 05, 2025 | 287.1 | 284.4 | 284.4 | 287.5 | 284.1 | 1,579 |
| December 04, 2025 | 292 | 286.4 | 286.4 | 292.05 | 286.35 | 973 |
| December 03, 2025 | 279.3 | 287.7 | 287.7 | 287.7 | 278.35 | 1,676 |
| December 02, 2025 | 278.45 | 281.5 | 281.5 | 282.2 | 277.35 | 1,495 |
| December 01, 2025 | 282.15 | 280.15 | 280.15 | 283.1 | 280.05 | 853 |
| November 28, 2025 | 284.9 | 286.15 | 286.15 | 287.5 | 284.25 | 784 |
| November 27, 2025 | 285.05 | 284.9 | 284.9 | 286.55 | 284 | 953 |
| November 26, 2025 | 282.4 | 284.95 | 284.95 | 288.65 | 281.05 | 2,907 |
| November 25, 2025 | 277.25 | 281.05 | 281.05 | 282.55 | 276.55 | 1,534 |
| November 24, 2025 | 278.45 | 278.1 | 278.1 | 285 | 276 | 3,599 |