212.15
+3.225(+1.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 209.8 | 212.15 | 212.15 | 212.35 | 209.8 | 494 |
| February 19, 2026 | 211.7 | 208.93 | 208.93 | 211.85 | 208.8 | 151 |
| February 18, 2026 | 209.45 | 212.18 | 212.18 | 212.25 | 209.45 | 985 |
| February 17, 2026 | 205.3 | 207.18 | 207.18 | 207.5 | 204.75 | 1,321 |
| February 16, 2026 | 204.65 | 205.25 | 205.25 | 206.5 | 204.65 | 166 |
| February 13, 2026 | 208 | 202.23 | 202.23 | 208.5 | 200.55 | 1,029 |
| February 12, 2026 | 213.75 | 207.85 | 207.85 | 214.9 | 207.75 | 1,448 |
| February 11, 2026 | 215.25 | 212.23 | 212.23 | 215.65 | 210.95 | 979 |
| February 10, 2026 | 217.25 | 214.78 | 214.78 | 217.7 | 214.7 | 784 |
| February 09, 2026 | 215.6 | 217.18 | 217.18 | 217.18 | 214 | 631 |
| February 06, 2026 | 211.5 | 213.95 | 213.95 | 214.7 | 211.2 | 200 |
| February 05, 2026 | 218.55 | 211.85 | 211.85 | 219.8 | 211.65 | 946 |
| February 04, 2026 | 221 | 219.73 | 219.73 | 222.4 | 219.7 | 1,281 |
| February 03, 2026 | 221.8 | 221.38 | 221.38 | 222.45 | 221 | 845 |
| February 02, 2026 | 213 | 219.25 | 219.25 | 219.6 | 212.75 | 422 |
| January 30, 2026 | 214.05 | 214.73 | 214.73 | 215.85 | 213.45 | 1,317 |
| January 29, 2026 | 213.05 | 211.33 | 211.33 | 214.85 | 210.95 | 199 |
| January 28, 2026 | 215.65 | 212.68 | 212.68 | 215.65 | 211.55 | 906 |
| January 27, 2026 | 213.15 | 215.3 | 215.3 | 215.45 | 213.15 | 749 |
| January 26, 2026 | 210.05 | 211.6 | 211.6 | 212 | 209.75 | 3,629 |
| January 23, 2026 | 210.85 | 209.03 | 209.03 | 211.15 | 208.05 | 742 |
| January 22, 2026 | 210.55 | 211.65 | 211.65 | 211.8 | 209.75 | 557 |
| January 21, 2026 | 206.3 | 207.43 | 207.43 | 208.1 | 204.15 | 851 |
| January 20, 2026 | 208.5 | 207.78 | 207.78 | 208.6 | 206.65 | 1,730 |
| January 19, 2026 | 208.53 | 209.55 | 209.55 | 209.85 | 207.05 | 379 |
| January 16, 2026 | 211.2 | 210.9 | 210.64 | 211.85 | 210.35 | 732 |
| January 15, 2026 | 211.15 | 211.48 | 211.48 | 212.6 | 211.15 | 430 |
| January 14, 2026 | 210.6 | 210.55 | 210.75 | 211.55 | 210 | 17,816 |
| January 13, 2026 | 209.65 | 209.95 | 209.95 | 210.65 | 209.4 | 437 |
| January 12, 2026 | 206.05 | 208.7 | 208.7 | 208.9 | 204.85 | 506 |
| January 09, 2026 | 207.9 | 207.63 | 207.63 | 207.9 | 206.15 | 568 |
| January 08, 2026 | 204.2 | 206.48 | 206.48 | 206.55 | 204.2 | 578 |
| January 07, 2026 | 208.25 | 204.83 | 204.83 | 208.25 | 204.83 | 410 |
| January 06, 2026 | 210.7 | 208.23 | 208.23 | 211.3 | 208.23 | 510 |
| January 05, 2026 | 208.45 | 209.38 | 209.38 | 210 | 207 | 2,626 |
| January 02, 2026 | 204.65 | 207.5 | 207.5 | 207.95 | 204.65 | 538 |
| December 31, 2025 | 204.28 | 204.28 | 204.28 | 204.28 | 204.28 | 0 |
| December 30, 2025 | 203.05 | 205.75 | 205.75 | 205.85 | 203.05 | 561 |
| December 29, 2025 | 205.2 | 202.48 | 202.48 | 205.2 | 202.22 | 898 |
| December 24, 2025 | 203.53 | 203.53 | 203.53 | 203.53 | 203.53 | 0 |
| December 23, 2025 | 202.65 | 203.48 | 203.48 | 203.67 | 201.2 | 362 |
| December 22, 2025 | 202.6 | 202.55 | 202.55 | 203.5 | 202.3 | 205 |
| December 19, 2025 | 202.25 | 203.13 | 203.13 | 203.2 | 201.75 | 49 |
| December 18, 2025 | 199.5 | 201.38 | 201.38 | 201.38 | 198.52 | 4,008 |
| December 17, 2025 | 198.8 | 199.41 | 199.41 | 200.2 | 198.8 | 982 |
| December 16, 2025 | 199.02 | 197.9 | 197.9 | 199.2 | 197.64 | 2,299 |
| December 15, 2025 | 196.88 | 198.3 | 198.3 | 198.34 | 196.76 | 1,203 |
| December 12, 2025 | 199.62 | 195.1 | 195.1 | 199.62 | 194.8 | 1,290 |
| December 11, 2025 | 194.96 | 197.4 | 197.4 | 197.62 | 194.6 | 455 |
| December 10, 2025 | 192.02 | 194.65 | 194.65 | 194.65 | 192.02 | 1,130 |
| December 09, 2025 | 193.92 | 193.92 | 193.92 | 194 | 193.2 | 1,070 |
| December 08, 2025 | 191.56 | 192.5 | 192.5 | 192.5 | 191.06 | 719 |
| December 05, 2025 | 194.2 | 191.59 | 191.59 | 194.2 | 191.59 | 138 |
| December 04, 2025 | 191.6 | 192.67 | 192.67 | 192.67 | 191.04 | 19 |
| December 03, 2025 | 192.64 | 190.8 | 190.8 | 193.14 | 190.8 | 962 |
| December 02, 2025 | 192.34 | 192.52 | 192.52 | 192.7 | 190.68 | 1,449 |
| December 01, 2025 | 189.62 | 190.29 | 190.29 | 190.29 | 188.82 | 99 |
| November 28, 2025 | 189.66 | 189.95 | 189.95 | 190.22 | 189.34 | 821 |
| November 27, 2025 | 188.52 | 189.77 | 189.77 | 189.84 | 188.5 | 451 |
| November 26, 2025 | 186.86 | 189.06 | 189.06 | 189.06 | 186.08 | 708 |