1,428.20
-2(-0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,434 | 1,428.2 | 1,428.2 | 1,434 | 1,427.2 | 223 |
| February 19, 2026 | 1,428.8 | 1,430.2 | 1,430.2 | 1,435.4 | 1,425.6 | 163 |
| February 18, 2026 | 1,425.6 | 1,428.4 | 1,428.4 | 1,428.8 | 1,424.6 | 125 |
| February 17, 2026 | 1,431.4 | 1,423.4 | 1,423.4 | 1,431.4 | 1,420 | 172 |
| February 16, 2026 | 1,430.8 | 1,433.8 | 1,433.8 | 1,434 | 1,429.8 | 76 |
| February 13, 2026 | 1,421.6 | 1,433.8 | 1,433.8 | 1,434 | 1,418.8 | 303 |
| February 12, 2026 | 1,432 | 1,429 | 1,429 | 1,434.8 | 1,429 | 143 |
| February 11, 2026 | 1,417 | 1,427.4 | 1,427.4 | 1,427.8 | 1,416.8 | 164 |
| February 10, 2026 | 1,410.4 | 1,418.4 | 1,418.4 | 1,418.4 | 1,410.4 | 154 |
| February 09, 2026 | 1,416.8 | 1,411.2 | 1,411.2 | 1,418.2 | 1,402.4 | 678 |
| February 06, 2026 | 1,406 | 1,416.2 | 1,416.2 | 1,418.4 | 1,406 | 778 |
| February 05, 2026 | 1,419.2 | 1,407.6 | 1,407.6 | 1,422.2 | 1,407.6 | 1,127 |
| February 04, 2026 | 1,411.8 | 1,423.4 | 1,423.4 | 1,424.6 | 1,411.8 | 85 |
| February 03, 2026 | 1,415.4 | 1,418.6 | 1,418.6 | 1,423.8 | 1,415.4 | 469 |
| February 02, 2026 | 1,391 | 1,413 | 1,413 | 1,413.6 | 1,391 | 143 |
| January 30, 2026 | 1,383 | 1,395.2 | 1,395.2 | 1,395.2 | 1,383 | 184 |
| January 29, 2026 | 1,392.2 | 1,387.8 | 1,387.8 | 1,398.2 | 1,384.2 | 75 |
| January 28, 2026 | 1,387.6 | 1,390.8 | 1,390.8 | 1,393.4 | 1,384.2 | 152 |
| January 27, 2026 | 1,408.4 | 1,390.4 | 1,390.4 | 1,408.4 | 1,390.4 | 666 |
| January 26, 2026 | 1,411.6 | 1,408.8 | 1,408.8 | 1,412.4 | 1,407.2 | 177 |
| January 23, 2026 | 1,421.6 | 1,416.8 | 1,416.8 | 1,421.6 | 1,414.8 | 100 |
| January 22, 2026 | 1,415 | 1,418.2 | 1,418.2 | 1,420.4 | 1,415 | 324 |
| January 21, 2026 | 1,388.4 | 1,401.8 | 1,401.8 | 1,403 | 1,380 | 205 |
| January 20, 2026 | 1,397.8 | 1,392.8 | 1,392.8 | 1,397.8 | 1,383.4 | 103 |
| January 19, 2026 | 1,406 | 1,403.4 | 1,403.4 | 1,409.6 | 1,402.8 | 213 |
| January 16, 2026 | 1,428.2 | 1,421 | 1,421 | 1,428.2 | 1,417.6 | 81 |
| January 15, 2026 | 1,426.4 | 1,427.8 | 1,427.8 | 1,427.8 | 1,422.6 | 875 |
| January 14, 2026 | 1,424.4 | 1,421.4 | 1,421.4 | 1,425.6 | 1,419 | 74 |
| January 13, 2026 | 1,426.4 | 1,425.8 | 1,425.8 | 1,428 | 1,422.8 | 445 |
| January 12, 2026 | 1,421 | 1,425 | 1,425 | 1,425.2 | 1,418.8 | 314 |
| January 09, 2026 | 1,419.4 | 1,425.8 | 1,425.8 | 1,427.6 | 1,417 | 180 |
| January 08, 2026 | 1,404 | 1,418.4 | 1,418.4 | 1,418.4 | 1,400.8 | 238 |
| January 07, 2026 | 1,409.8 | 1,407.4 | 1,407.4 | 1,412 | 1,405.6 | 1,489 |
| January 06, 2026 | 1,390.4 | 1,400 | 1,400 | 1,401.6 | 1,390.4 | 328 |
| January 05, 2026 | 1,384.2 | 1,390.6 | 1,390.6 | 1,394.6 | 1,384.2 | 328 |
| January 02, 2026 | 1,390 | 1,381.2 | 1,381.2 | 1,393 | 1,381.2 | 69 |
| December 30, 2025 | 1,392 | 1,393.8 | 1,393.8 | 1,393.8 | 1,390.8 | 26 |
| December 29, 2025 | 1,395.8 | 1,392.6 | 1,392.6 | 1,397.8 | 1,391.4 | 325 |
| December 23, 2025 | 1,389.6 | 1,388.8 | 1,388.8 | 1,391.4 | 1,387 | 78 |
| December 22, 2025 | 1,393.2 | 1,393 | 1,393 | 1,393.2 | 1,390.2 | 176 |
| December 19, 2025 | 1,393.4 | 1,395.4 | 1,395.4 | 1,395.8 | 1,390.2 | 110 |
| December 18, 2025 | 1,386.8 | 1,399.6 | 1,399.6 | 1,401.2 | 1,386.8 | 82 |
| December 17, 2025 | 1,395.6 | 1,389.8 | 1,389.8 | 1,403 | 1,388.8 | 37 |
| December 16, 2025 | 1,390.2 | 1,387.6 | 1,387.6 | 1,392.8 | 1,384.4 | 162 |
| December 15, 2025 | 1,391 | 1,391.8 | 1,391.8 | 1,395 | 1,389.4 | 260 |
| December 12, 2025 | 1,386.4 | 1,384 | 1,384 | 1,388.8 | 1,382.8 | 179 |
| December 11, 2025 | 1,378 | 1,382.8 | 1,382.8 | 1,384 | 1,376.2 | 199 |
| December 10, 2025 | 1,376.2 | 1,381.4 | 1,381.4 | 1,382 | 1,376 | 180 |
| December 09, 2025 | 1,378.2 | 1,378.2 | 1,378.2 | 1,380.2 | 1,375.6 | 63 |
| December 08, 2025 | 1,389.4 | 1,382.8 | 1,382.8 | 1,391.4 | 1,382.4 | 185 |
| December 05, 2025 | 1,386.8 | 1,395.4 | 1,395.4 | 1,395.4 | 1,386.4 | 1,220 |
| December 04, 2025 | 1,389 | 1,382 | 1,382 | 1,390.4 | 1,381.6 | 308 |
| December 03, 2025 | 1,387.6 | 1,390.6 | 1,390.6 | 1,390.6 | 1,384 | 591 |
| December 02, 2025 | 1,392 | 1,387.2 | 1,387.2 | 1,395.2 | 1,387 | 84 |
| December 01, 2025 | 1,392 | 1,396 | 1,396 | 1,396 | 1,391 | 742 |
| November 28, 2025 | 1,393.8 | 1,400.4 | 1,400.4 | 1,404 | 1,393.8 | 584 |
| November 27, 2025 | 1,398.6 | 1,396.4 | 1,396.4 | 1,399.6 | 1,396 | 123 |
| November 26, 2025 | 1,396.6 | 1,398.4 | 1,398.4 | 1,399.8 | 1,395.6 | 128 |
| November 25, 2025 | 1,380.2 | 1,389.6 | 1,389.6 | 1,389.6 | 1,374.2 | 186 |
| November 24, 2025 | 1,377.4 | 1,379.2 | 1,379.2 | 1,379.8 | 1,371.4 | 337 |