224.70
+0.4(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 224.8 | 224.7 | 224.7 | 225.25 | 224.7 | 167 |
| February 19, 2026 | 224.5 | 224.3 | 224.3 | 224.5 | 224.15 | 183 |
| February 18, 2026 | 223 | 222.55 | 222.55 | 223 | 222.55 | 43 |
| February 17, 2026 | 220.75 | 222.15 | 222.15 | 222.95 | 220.75 | 99 |
| February 16, 2026 | 219.5 | 220.15 | 220.15 | 220.15 | 219.5 | 88 |
| February 13, 2026 | 220.7 | 220.95 | 220.95 | 220.95 | 218 | 336 |
| February 12, 2026 | 221.1 | 219.45 | 219.45 | 221.45 | 219.45 | 310 |
| February 11, 2026 | 219.85 | 221.6 | 221.6 | 221.65 | 219.35 | 283 |
| February 10, 2026 | 212.95 | 218 | 218 | 218 | 212.95 | 136 |
| February 09, 2026 | 214.45 | 212.45 | 212.45 | 214.45 | 210.35 | 157 |
| February 06, 2026 | 212.9 | 212.8 | 212.8 | 212.9 | 211.4 | 72 |
| February 05, 2026 | 211.95 | 212.85 | 212.85 | 213.4 | 210.55 | 107 |
| February 04, 2026 | 204.55 | 211.75 | 211.75 | 211.75 | 204.55 | 102 |
| February 03, 2026 | 199.9 | 204.2 | 204.2 | 204.2 | 199 | 179 |
| February 02, 2026 | 198.26 | 196.86 | 196.86 | 199.12 | 196.86 | 35 |
| January 30, 2026 | 193.86 | 195.08 | 195.08 | 195.58 | 193.86 | 162 |
| January 29, 2026 | 196.32 | 193.86 | 193.86 | 196.32 | 190.9 | 17 |
| January 28, 2026 | 193.12 | 194.44 | 194.44 | 194.44 | 193.12 | 64 |
| January 27, 2026 | 192.08 | 193.78 | 193.78 | 195.32 | 191.86 | 46 |
| January 26, 2026 | 194 | 193.7 | 193.7 | 197.12 | 193.46 | 54 |
| January 23, 2026 | 197.74 | 196.78 | 196.78 | 197.74 | 195.52 | 98 |
| January 22, 2026 | 196.58 | 197.96 | 197.96 | 198.8 | 196.58 | 160 |
| January 21, 2026 | 188.7 | 193.48 | 193.48 | 193.56 | 188.7 | 558 |
| January 20, 2026 | 193.98 | 189.62 | 189.62 | 194.62 | 188.98 | 131 |
| January 19, 2026 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | 11 |
| January 16, 2026 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | 11 |
| January 15, 2026 | 196.76 | 197.3 | 197.3 | 197.3 | 196.76 | 5 |
| January 14, 2026 | 195.9 | 196.14 | 196.14 | 197.14 | 195.24 | 25 |
| January 13, 2026 | 191.46 | 196.06 | 196.06 | 196.8 | 191.46 | 60 |
| January 12, 2026 | 194.92 | 194.98 | 194.98 | 195.02 | 193.66 | 164 |
| January 09, 2026 | 195.48 | 195.08 | 195.08 | 199.36 | 195.08 | 54 |
| January 08, 2026 | 191.58 | 192.76 | 192.76 | 192.76 | 191.58 | 52 |
| January 07, 2026 | 198.52 | 192.34 | 192.34 | 198.52 | 192.34 | 34 |
| January 06, 2026 | 197.02 | 198.82 | 198.82 | 199.22 | 197.02 | 78 |
| January 05, 2026 | 197.66 | 199.18 | 199.18 | 199.18 | 196.96 | 146 |
| January 02, 2026 | 198.22 | 197.78 | 197.78 | 199.92 | 196.34 | 292 |
| December 30, 2025 | 198.2 | 199.1 | 199.1 | 199.1 | 198.2 | 6 |
| December 29, 2025 | 197.94 | 198.6 | 198.6 | 198.98 | 197.94 | 200 |
| December 23, 2025 | 199.76 | 198.8 | 198.8 | 199.76 | 198.8 | 5 |
| December 22, 2025 | 199.38 | 199.52 | 199.52 | 199.52 | 198.9 | 69 |
| December 19, 2025 | 198.7 | 199.5 | 199.5 | 199.5 | 198.34 | 44 |
| December 18, 2025 | 201.2 | 202.4 | 202.4 | 202.4 | 201.2 | 17 |
| December 17, 2025 | 202.2 | 201.1 | 201.1 | 204.1 | 200.3 | 59 |
| December 16, 2025 | 203.8 | 202.6 | 202.6 | 204.95 | 202.5 | 68 |
| December 15, 2025 | 205.45 | 203.2 | 203.2 | 206.3 | 202.95 | 632 |
| December 12, 2025 | 200.2 | 203.6 | 203.6 | 203.6 | 200 | 443 |
| December 11, 2025 | 200 | 199.82 | 199.82 | 200.2 | 198.16 | 3,336 |
| December 10, 2025 | 200.2 | 199.82 | 199.82 | 200.2 | 199.82 | 30 |
| December 09, 2025 | 199.5 | 201.3 | 201.3 | 201.3 | 199.5 | 30 |
| December 08, 2025 | 202.4 | 203.95 | 203.95 | 204.1 | 201.2 | 512 |
| December 05, 2025 | 203.45 | 203.3 | 203.3 | 203.45 | 203.3 | 5 |
| December 04, 2025 | 199.36 | 202.9 | 202.9 | 202.9 | 199.36 | 6 |
| December 03, 2025 | 199 | 198.9 | 198.9 | 200.6 | 198.9 | 25 |
| December 02, 2025 | 199 | 200.6 | 200.6 | 200.6 | 199 | 44 |
| December 01, 2025 | 199.92 | 201.4 | 201.4 | 201.4 | 198.22 | 84 |
| November 28, 2025 | 197.8 | 199.92 | 199.92 | 199.92 | 196.6 | 127 |
| November 27, 2025 | 200.45 | 198.6 | 198.6 | 200.9 | 198.6 | 11 |
| November 26, 2025 | 198.48 | 199.12 | 199.12 | 199.54 | 198.48 | 31 |
| November 25, 2025 | 193.16 | 197.38 | 197.38 | 197.38 | 192.84 | 205 |
| November 24, 2025 | 195.66 | 193.8 | 193.8 | 196.32 | 193.8 | 77 |