156.05
+3.75(+2.46%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 155 | 156.05 | 156.05 | 157 | 155 | 170 |
| February 19, 2026 | 153.5 | 152.3 | 152.3 | 153.5 | 152.25 | 130 |
| February 18, 2026 | 152.2 | 152.2 | 152.2 | 152.2 | 152.2 | 421 |
| February 17, 2026 | 148.35 | 149.05 | 149.05 | 149.85 | 146.85 | 421 |
| February 16, 2026 | 149.1 | 144.75 | 144.75 | 149.1 | 144.75 | 675 |
| February 13, 2026 | 144.9 | 147.45 | 147.45 | 147.45 | 144.9 | 172 |
| February 12, 2026 | 149.55 | 143.25 | 143.25 | 149.55 | 143.25 | 93 |
| February 11, 2026 | 155.65 | 148 | 148 | 156.8 | 148 | 1,727 |
| February 10, 2026 | 153.65 | 159.55 | 159.55 | 159.75 | 153.65 | 195 |
| February 09, 2026 | 153.1 | 154.55 | 154.55 | 154.55 | 152 | 264 |
| February 06, 2026 | 154.95 | 153.95 | 153.95 | 155 | 153.4 | 733 |
| February 05, 2026 | 162.9 | 158.05 | 158.05 | 162.9 | 156.85 | 23 |
| February 04, 2026 | 166.15 | 163.2 | 163.2 | 166.15 | 162.45 | 53 |
| February 03, 2026 | 173.05 | 170.5 | 170.5 | 173.05 | 170.5 | 150 |
| February 02, 2026 | 168.65 | 172.2 | 172.2 | 172.2 | 168.65 | 160 |
| January 30, 2026 | 175.8 | 174.85 | 174.85 | 178.8 | 174.7 | 267 |
| January 29, 2026 | 179.25 | 174.15 | 174.15 | 179.25 | 173.45 | 281 |
| January 28, 2026 | 183.7 | 182.2 | 182.2 | 183.7 | 181.3 | 53 |
| January 26, 2026 | 189.2 | 189.2 | 189.2 | 189.2 | 189.2 | 2 |
| January 23, 2026 | 190.2 | 189.65 | 189.65 | 190.2 | 189.65 | 2 |
| January 22, 2026 | 192.7 | 191.7 | 191.7 | 192.7 | 191.7 | 4 |
| January 21, 2026 | 185.6 | 187.15 | 187.15 | 187.15 | 185.6 | 9 |
| January 20, 2026 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | 44 |
| January 19, 2026 | 190.5 | 190.5 | 190.5 | 190.5 | 190.5 | 98 |
| January 16, 2026 | 187.45 | 190.25 | 190.25 | 190.25 | 187.3 | 113 |
| January 15, 2026 | 188.95 | 189.5 | 189.5 | 189.5 | 188.95 | 20 |
| January 14, 2026 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | 292 |
| January 13, 2026 | 199.85 | 197.7 | 197.7 | 199.9 | 197.5 | 292 |
| January 12, 2026 | 201.7 | 201.8 | 201.8 | 201.8 | 201.7 | 4 |
| January 09, 2026 | 207.3 | 207.3 | 207.3 | 207.3 | 207.3 | 54 |
| January 08, 2026 | 206.1 | 208 | 208 | 208.4 | 206.1 | 24 |
| January 07, 2026 | 205.2 | 204.6 | 204.6 | 205.2 | 202.8 | 32 |
| January 06, 2026 | 199.25 | 200.9 | 200.9 | 200.9 | 199.25 | 1 |
| January 05, 2026 | 188.1 | 189.45 | 189.45 | 189.45 | 186.7 | 140 |
| January 02, 2026 | 191.25 | 187.65 | 187.65 | 191.25 | 187.65 | 167 |
| December 30, 2025 | 192.9 | 192.1 | 192.1 | 192.9 | 192.1 | 26 |
| December 29, 2025 | 189 | 190.35 | 190.35 | 191.5 | 187.1 | 44 |
| December 23, 2025 | 189.3 | 189.3 | 189.3 | 189.3 | 189.3 | 91 |
| December 22, 2025 | 190.65 | 191.15 | 191.15 | 191.45 | 190.65 | 91 |
| December 19, 2025 | 187.8 | 190.25 | 190.25 | 190.25 | 186.55 | 180 |
| December 18, 2025 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | 0 |
| December 17, 2025 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | 0 |
| December 16, 2025 | 184.9 | 184.75 | 184.75 | 184.9 | 184.75 | 10 |
| December 15, 2025 | 192.15 | 188.2 | 188.2 | 192.15 | 188.2 | 98 |
| December 12, 2025 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | 0 |
| December 11, 2025 | 195.95 | 195.9 | 195.9 | 195.95 | 195.9 | 2 |
| December 10, 2025 | 198 | 198 | 198 | 198 | 198 | 15 |
| December 09, 2025 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | 66 |
| December 05, 2025 | 209.1 | 209.1 | 209.1 | 209.1 | 207.9 | 66 |
| December 04, 2025 | 209.7 | 208.8 | 208.8 | 209.7 | 208.8 | 23 |
| December 03, 2025 | 206.1 | 206.5 | 206.5 | 206.5 | 206.1 | 5 |
| December 02, 2025 | 208.8 | 206.9 | 206.9 | 208.8 | 206.9 | 44 |
| December 01, 2025 | 208.3 | 208.3 | 208.3 | 208.3 | 208.3 | 18 |
| November 28, 2025 | 208.9 | 208.9 | 208.9 | 208.9 | 208.9 | 18 |
| November 27, 2025 | 208.6 | 208.6 | 208.6 | 208.6 | 208.6 | 18 |
| November 26, 2025 | 207.9 | 207.9 | 207.9 | 207.9 | 207.9 | 18 |
| November 25, 2025 | 204.2 | 206.4 | 206.4 | 206.4 | 204.2 | 18 |
| November 24, 2025 | 210.1 | 209.8 | 209.8 | 210.1 | 209.8 | 27 |
| November 21, 2025 | 219.4 | 214 | 214 | 219.4 | 214 | 69 |
| November 20, 2025 | 236.7 | 236.7 | 236.7 | 236.7 | 236.7 | 42 |