410.15
+0.9(+0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 409.35 | 410.15 | 410.15 | 410.3 | 409.05 | 18 |
| February 19, 2026 | 409.15 | 409.25 | 409.25 | 411.1 | 408.8 | 35 |
| February 18, 2026 | 409.6 | 408.3 | 408.3 | 412.45 | 407.5 | 53 |
| February 17, 2026 | 411.55 | 409.6 | 409.6 | 414.05 | 409.6 | 33 |
| February 16, 2026 | 413.3 | 413.35 | 413.35 | 413.35 | 411.95 | 33 |
| February 13, 2026 | 406.45 | 413.55 | 413.55 | 413.55 | 405.45 | 158 |
| February 12, 2026 | 413.45 | 408.55 | 408.55 | 413.45 | 408.55 | 63 |
| February 11, 2026 | 404.05 | 410.3 | 410.3 | 410.3 | 404.05 | 2 |
| February 10, 2026 | 403.8 | 402.3 | 402.3 | 404.55 | 402.1 | 4 |
| February 09, 2026 | 402.4 | 402.9 | 402.9 | 403.65 | 402.35 | 333 |
| February 06, 2026 | 396.95 | 402 | 402 | 402.8 | 396.95 | 127 |
| February 05, 2026 | 398.95 | 394.9 | 394.9 | 398.95 | 394.1 | 202 |
| February 04, 2026 | 392 | 398.9 | 398.9 | 398.9 | 392 | 18 |
| February 03, 2026 | 385 | 388.3 | 388.3 | 389.45 | 384.75 | 87 |
| February 02, 2026 | 379.8 | 384.75 | 384.75 | 384.75 | 378.85 | 342 |
| January 30, 2026 | 382.05 | 382 | 382 | 383.35 | 380.9 | 106 |
| January 29, 2026 | 382.3 | 384.7 | 384.7 | 386 | 382.3 | 65 |
| January 28, 2026 | 379.9 | 380.9 | 380.9 | 382.3 | 379.35 | 36 |
| January 27, 2026 | 381.75 | 380 | 380 | 381.75 | 380 | 54 |
| January 26, 2026 | 381.8 | 380.55 | 380.55 | 383.5 | 380.55 | 59 |
| January 23, 2026 | 381.1 | 381.15 | 381.15 | 384.05 | 380.55 | 30 |
| January 22, 2026 | 380.85 | 381.1 | 381.1 | 381.5 | 378.65 | 24 |
| January 21, 2026 | 369.75 | 377.7 | 377.7 | 377.95 | 369.75 | 184 |
| January 20, 2026 | 369.9 | 371.4 | 371.4 | 371.4 | 367.8 | 106 |
| January 19, 2026 | 374.7 | 372.1 | 372.1 | 374.7 | 372.1 | 73 |
| January 16, 2026 | 379.2 | 378.15 | 378.15 | 379.2 | 377.1 | 39 |
| January 15, 2026 | 377.3 | 380.9 | 380.9 | 380.9 | 376.9 | 200 |
| January 14, 2026 | 375.2 | 379.1 | 379.1 | 379.1 | 374.15 | 213 |
| January 13, 2026 | 372.95 | 374 | 374 | 374.6 | 372.55 | 980 |
| January 12, 2026 | 373.75 | 373.05 | 373.05 | 374.95 | 372.2 | 535 |
| January 09, 2026 | 373.85 | 374.65 | 374.65 | 375.65 | 373.85 | 101 |
| January 08, 2026 | 367.35 | 370.15 | 370.15 | 370.15 | 366.75 | 69 |
| January 07, 2026 | 369.35 | 369.75 | 369.75 | 369.75 | 368.3 | 40 |
| January 06, 2026 | 369.2 | 369.4 | 369.4 | 370.8 | 369.2 | 118 |
| January 05, 2026 | 369.6 | 368.25 | 368.25 | 371.1 | 366.15 | 1,333 |
| January 02, 2026 | 361.1 | 364.35 | 364.35 | 364.35 | 361.1 | 55 |
| December 30, 2025 | 358.8 | 359.85 | 359.85 | 360.4 | 358.55 | 13 |
| December 29, 2025 | 356.85 | 358.25 | 358.25 | 359 | 356.85 | 347 |
| December 23, 2025 | 356.35 | 355.55 | 355.55 | 356.7 | 355.35 | 21 |
| December 22, 2025 | 356.35 | 356.7 | 356.7 | 356.7 | 355.3 | 12 |
| December 19, 2025 | 354.9 | 355.65 | 355.65 | 356.1 | 354.65 | 29 |
| December 18, 2025 | 354.8 | 356.1 | 356.1 | 356.15 | 354.8 | 6 |
| December 17, 2025 | 356.15 | 354.1 | 354.1 | 356.25 | 353.45 | 370 |
| December 16, 2025 | 359.05 | 354.9 | 354.9 | 359.95 | 354.6 | 156 |
| December 15, 2025 | 362.35 | 359.65 | 359.65 | 362.35 | 359.55 | 47 |
| December 12, 2025 | 361.2 | 359.2 | 359.2 | 362.9 | 359.2 | 163 |
| December 11, 2025 | 361.65 | 360.85 | 360.85 | 361.65 | 360.65 | 216 |
| December 10, 2025 | 359.4 | 361.8 | 361.8 | 362.75 | 359.4 | 216 |
| December 09, 2025 | 361.65 | 362 | 362 | 362 | 360.55 | 7 |
| December 08, 2025 | 364.3 | 361.55 | 361.55 | 364.3 | 361.55 | 109 |
| December 05, 2025 | 364.15 | 366.7 | 366.7 | 366.7 | 364 | 11 |
| December 04, 2025 | 364.35 | 364.25 | 364.25 | 364.8 | 362.95 | 58 |
| December 03, 2025 | 361.9 | 364.2 | 364.2 | 365.6 | 361.9 | 175 |
| December 02, 2025 | 365.6 | 362.5 | 362.5 | 365.6 | 361.35 | 10 |
| December 01, 2025 | 362.9 | 365.75 | 365.75 | 365.75 | 361.7 | 44 |
| November 28, 2025 | 360.6 | 363.15 | 363.15 | 363.15 | 360.6 | 134 |
| November 27, 2025 | 360.65 | 360.6 | 360.6 | 360.85 | 360.6 | 21 |
| November 26, 2025 | 357.8 | 360.5 | 360.5 | 360.8 | 357.8 | 34 |
| November 25, 2025 | 355.7 | 356 | 356 | 356 | 355.5 | 75 |
| November 24, 2025 | 358.25 | 354.35 | 354.35 | 358.25 | 354.3 | 30 |