218.95
+1.8(+0.83%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 217.5 | 218.95 | 218.95 | 218.95 | 217.5 | 139 |
| February 19, 2026 | 217.75 | 217.15 | 217.15 | 217.8 | 216.65 | 28 |
| February 18, 2026 | 217.05 | 217.7 | 217.7 | 217.8 | 217.05 | 5 |
| February 17, 2026 | 216.05 | 216.7 | 216.7 | 216.75 | 216.05 | 5 |
| February 16, 2026 | 215.45 | 215.7 | 215.7 | 216.15 | 215.45 | 21 |
| February 13, 2026 | 214.2 | 215.1 | 215.1 | 215.1 | 214 | 2 |
| February 12, 2026 | 214.2 | 214 | 214 | 214.25 | 213.4 | 100 |
| February 11, 2026 | 213.55 | 213.1 | 213.1 | 213.6 | 213.1 | 7 |
| February 10, 2026 | 212.9 | 213 | 213 | 213 | 212.9 | 1 |
| February 09, 2026 | 212.35 | 212.9 | 212.9 | 213.25 | 212.1 | 5 |
| February 06, 2026 | 210.3 | 212.25 | 212.25 | 212.25 | 210.3 | 22 |
| February 05, 2026 | 210.9 | 211.15 | 211.15 | 211.15 | 210.9 | 22 |
| February 04, 2026 | 208.55 | 210.75 | 210.75 | 210.75 | 208.55 | 56 |
| February 03, 2026 | 209.2 | 208.2 | 208.2 | 209.2 | 207.3 | 56 |
| February 02, 2026 | 206.65 | 208.7 | 208.7 | 208.95 | 206.65 | 22 |
| January 30, 2026 | 205.45 | 206.75 | 206.75 | 206.85 | 205.45 | 106 |
| January 29, 2026 | 205.6 | 205.3 | 205.3 | 206.2 | 205.3 | 6 |
| January 28, 2026 | 205.65 | 205.25 | 205.25 | 205.65 | 204.65 | 3 |
| January 27, 2026 | 206.1 | 205.95 | 205.95 | 206.35 | 205.95 | 86 |
| January 26, 2026 | 205.45 | 205.6 | 205.6 | 205.6 | 205.2 | 86 |
| January 23, 2026 | 204.85 | 205.1 | 205.1 | 205.1 | 204.35 | 61 |
| January 22, 2026 | 205.9 | 205.2 | 205.2 | 205.9 | 205.2 | 106 |
| January 21, 2026 | 203.7 | 203.8 | 203.8 | 204.25 | 203.5 | 106 |
| January 20, 2026 | 204.4 | 204.45 | 204.45 | 204.45 | 203.75 | 1 |
| January 19, 2026 | 205.7 | 205.75 | 205.75 | 206.15 | 205.5 | 9 |
| January 16, 2026 | 207.35 | 207.8 | 207.8 | 207.8 | 207.25 | 8 |
| January 15, 2026 | 206.8 | 207.5 | 207.5 | 207.5 | 206.8 | 22 |
| January 14, 2026 | 206.3 | 206.35 | 206.35 | 206.35 | 205.95 | 11 |
| January 13, 2026 | 206.8 | 205.8 | 205.8 | 206.8 | 205.8 | 252 |
| January 12, 2026 | 206.1 | 206.75 | 206.75 | 206.75 | 206.1 | 252 |
| January 09, 2026 | 205.5 | 206.45 | 206.45 | 206.45 | 205.5 | 252 |
| January 08, 2026 | 204.95 | 205.55 | 205.55 | 205.7 | 204.6 | 15 |
| January 07, 2026 | 205.1 | 205.65 | 205.65 | 206.15 | 205.1 | 52 |
| January 06, 2026 | 204.25 | 204.85 | 204.85 | 204.95 | 203.95 | 246 |
| January 05, 2026 | 202.95 | 204.55 | 204.55 | 204.55 | 202.7 | 8 |
| January 02, 2026 | 202.9 | 202.9 | 202.9 | 203.65 | 202.4 | 451 |
| December 30, 2025 | 202.25 | 202.9 | 202.9 | 202.9 | 202.25 | 9 |
| December 29, 2025 | 202.3 | 202.25 | 202.25 | 202.45 | 202.2 | 9 |
| December 23, 2025 | 202 | 202.05 | 202.05 | 202.2 | 202 | 3 |
| December 22, 2025 | 201.45 | 201.9 | 201.9 | 201.9 | 201.15 | 2 |
| December 19, 2025 | 201.15 | 201.95 | 201.95 | 201.95 | 201.1 | 2 |
| December 18, 2025 | 199.5 | 201.3 | 201.3 | 201.3 | 199.5 | 1 |
| December 17, 2025 | 199.24 | 199.4 | 199.4 | 199.4 | 199.14 | 15 |
| December 16, 2025 | 199.58 | 199.2 | 199.2 | 199.62 | 198.94 | 12 |
| December 15, 2025 | 198.66 | 199.46 | 199.46 | 199.82 | 198.66 | 8 |
| December 12, 2025 | 198.74 | 198.1 | 198.1 | 198.96 | 198.1 | 519 |
| December 11, 2025 | 197.66 | 198.44 | 198.44 | 198.44 | 197.66 | 519 |
| December 10, 2025 | 197.42 | 198.24 | 198.24 | 198.28 | 197.42 | 519 |
| December 09, 2025 | 198.38 | 198 | 198 | 198.5 | 198 | 5 |
| December 08, 2025 | 198.34 | 198.06 | 198.06 | 198.72 | 198.06 | 66 |
| December 05, 2025 | 199.14 | 198.96 | 198.96 | 199.68 | 198.96 | 13 |
| December 04, 2025 | 199.06 | 199.24 | 199.24 | 199.7 | 199.06 | 2 |
| December 03, 2025 | 198.96 | 199.04 | 199.04 | 199.14 | 198.96 | 17 |
| December 02, 2025 | 198.66 | 198.4 | 198.4 | 199.28 | 198.4 | 17 |
| December 01, 2025 | 198.52 | 198.44 | 198.44 | 198.62 | 198.18 | 17 |
| November 28, 2025 | 199.16 | 199.56 | 199.56 | 199.58 | 199.16 | 21 |
| November 27, 2025 | 198.68 | 199.02 | 199.02 | 199.12 | 198.68 | 21 |
| November 26, 2025 | 197.64 | 198.72 | 198.72 | 198.84 | 197.62 | 20 |
| November 25, 2025 | 196.18 | 197.46 | 197.46 | 197.46 | 196.12 | 10 |
| November 24, 2025 | 196.66 | 196.14 | 196.14 | 196.66 | 196.14 | 10 |