36.07
+0.3(+0.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 35.88 | 36.07 | 36.07 | 36.1 | 35.74 | 4,010 |
| February 19, 2026 | 35.9 | 35.77 | 35.77 | 36.01 | 35.77 | 3,333 |
| February 18, 2026 | 35.77 | 35.8 | 35.8 | 35.96 | 35.77 | 2,321 |
| February 17, 2026 | 35.35 | 35.65 | 35.65 | 35.66 | 35.31 | 6,036 |
| February 16, 2026 | 35.67 | 35.36 | 35.36 | 35.69 | 35.33 | 12,758 |
| February 13, 2026 | 35.41 | 35.57 | 35.57 | 35.63 | 35.36 | 5,110 |
| February 12, 2026 | 35.82 | 35.6 | 35.6 | 36.03 | 35.6 | 3,923 |
| February 11, 2026 | 35.81 | 35.63 | 35.63 | 35.81 | 35.63 | 2,535 |
| February 10, 2026 | 35.72 | 35.77 | 35.77 | 35.81 | 35.66 | 8,325 |
| February 09, 2026 | 35.47 | 35.8 | 35.8 | 35.8 | 35.42 | 8,593 |
| February 06, 2026 | 35.02 | 35.44 | 35.44 | 35.44 | 34.91 | 2,077 |
| February 05, 2026 | 35.24 | 34.99 | 34.99 | 35.26 | 34.8 | 5,866 |
| February 04, 2026 | 35.39 | 35.22 | 35.22 | 35.52 | 35.21 | 12,302 |
| February 03, 2026 | 35.52 | 35.43 | 35.43 | 35.79 | 35.43 | 10,473 |
| February 02, 2026 | 34.64 | 35.24 | 35.24 | 35.34 | 34.62 | 16,491 |
| January 30, 2026 | 34.86 | 34.96 | 34.96 | 35.01 | 34.86 | 1,674 |
| January 29, 2026 | 35.41 | 34.72 | 34.72 | 35.41 | 34.72 | 9,001 |
| January 28, 2026 | 35.44 | 35.47 | 35.47 | 35.51 | 35.26 | 5,046 |
| January 27, 2026 | 35.56 | 35.35 | 35.35 | 35.56 | 35.35 | 7,273 |
| January 26, 2026 | 35.24 | 35.51 | 35.51 | 35.51 | 35.24 | 9,779 |
| January 23, 2026 | 35.34 | 35.39 | 35.39 | 35.39 | 35.24 | 3,363 |
| January 22, 2026 | 35.18 | 35.32 | 35.32 | 35.36 | 35.16 | 21,949 |
| January 21, 2026 | 34.91 | 35.24 | 35.24 | 35.24 | 34.52 | 3,811 |
| January 20, 2026 | 35.19 | 34.92 | 34.92 | 35.19 | 34.74 | 33,368 |
| January 19, 2026 | 35.38 | 35.35 | 35.35 | 35.47 | 35.28 | 13,386 |
| January 16, 2026 | 35.8 | 35.81 | 35.81 | 35.88 | 35.8 | 4,846 |
| January 15, 2026 | 35.84 | 35.86 | 35.86 | 35.95 | 35.75 | 6,753 |
| January 14, 2026 | 35.88 | 35.74 | 35.74 | 35.99 | 35.74 | 2,931 |
| January 13, 2026 | 35.99 | 35.91 | 35.91 | 36.1 | 35.87 | 7,590 |
| January 12, 2026 | 35.72 | 35.99 | 35.99 | 35.99 | 35.72 | 6,675 |
| January 09, 2026 | 35.62 | 35.8 | 35.78 | 35.83 | 35.6 | 2,442 |
| January 08, 2026 | 35.44 | 35.64 | 35.64 | 35.67 | 35.44 | 14,389 |
| January 07, 2026 | 35.35 | 35.52 | 35.52 | 35.6 | 35.35 | 12,875 |
| January 06, 2026 | 35.32 | 35.4 | 35.4 | 35.4 | 35.2 | 7,913 |
| January 05, 2026 | 34.9 | 35.19 | 35.19 | 35.23 | 34.9 | 7,538 |
| January 02, 2026 | 34.79 | 34.76 | 34.76 | 34.95 | 34.76 | 13,732 |
| December 30, 2025 | 34.57 | 34.79 | 34.76 | 34.81 | 34.55 | 2,058 |
| December 29, 2025 | 34.55 | 34.6 | 34.6 | 34.63 | 34.44 | 7,636 |
| December 23, 2025 | 34.49 | 34.53 | 34.49 | 34.56 | 34.46 | 2,642 |
| December 22, 2025 | 34.38 | 34.46 | 34.46 | 34.53 | 34.37 | 3,799 |
| December 19, 2025 | 34.26 | 34.47 | 34.47 | 34.48 | 34.26 | 26,046 |
| December 18, 2025 | 33.97 | 34.32 | 34.32 | 34.32 | 33.97 | 6,536 |
| December 17, 2025 | 34.26 | 33.97 | 33.94 | 34.33 | 33.97 | 3,630 |
| December 16, 2025 | 34.16 | 34.17 | 34.14 | 34.37 | 34.16 | 941 |
| December 15, 2025 | 34.46 | 34.34 | 34.31 | 34.5 | 34.34 | 4,723 |
| December 12, 2025 | 34.62 | 34.53 | 34.53 | 34.7 | 34.53 | 3,022 |
| December 11, 2025 | 34.11 | 34.59 | 34.59 | 34.59 | 34.09 | 1,409 |
| December 10, 2025 | 34.19 | 34.29 | 34.29 | 34.37 | 34.07 | 6,747 |
| December 09, 2025 | 34.06 | 34.25 | 34.25 | 34.25 | 34.06 | 5,586 |
| December 08, 2025 | 34.01 | 34.01 | 34.01 | 34.18 | 34.01 | 2,276 |
| December 05, 2025 | 33.94 | 34.09 | 34.17 | 34.17 | 33.92 | 6,412 |
| December 04, 2025 | 33.76 | 33.85 | 33.85 | 33.88 | 33.71 | 8,624 |
| December 03, 2025 | 33.74 | 33.54 | 33.54 | 33.77 | 33.53 | 20,339 |
| December 02, 2025 | 33.56 | 33.69 | 33.69 | 33.73 | 33.56 | 19,786 |
| December 01, 2025 | 33.58 | 33.49 | 33.49 | 33.58 | 33.35 | 8,322 |
| November 28, 2025 | 33.56 | 33.76 | 33.76 | 33.76 | 33.56 | 805 |
| November 27, 2025 | 33.5 | 33.59 | 33.59 | 33.63 | 33.5 | 28,227 |
| November 26, 2025 | 33.35 | 33.52 | 33.52 | 33.52 | 33.14 | 16,719 |
| November 25, 2025 | 32.75 | 33.16 | 33.16 | 33.16 | 32.75 | 24,954 |
| November 24, 2025 | 32.8 | 32.84 | 32.84 | 32.99 | 32.69 | 5,397 |