164.21
+0.14(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 164.24 | 164.21 | 164.21 | 164.29 | 164.12 | 9,995 |
| February 19, 2026 | 164.08 | 164.07 | 164.07 | 164.12 | 164.01 | 1,188 |
| February 18, 2026 | 163.92 | 164.13 | 164.13 | 164.23 | 163.92 | 12,072 |
| February 17, 2026 | 164.08 | 164.07 | 164.07 | 164.13 | 164.07 | 2,266 |
| February 16, 2026 | 164.11 | 164.03 | 164.03 | 164.2 | 164.03 | 1,013 |
| February 13, 2026 | 164.17 | 164.06 | 164.06 | 164.17 | 164.06 | 675 |
| February 12, 2026 | 163.93 | 163.98 | 163.98 | 164.01 | 163.92 | 6,988 |
| February 11, 2026 | 163.99 | 163.9 | 163.9 | 163.99 | 163.74 | 2,541 |
| February 10, 2026 | 163.76 | 163.88 | 163.88 | 163.9 | 163.76 | 640 |
| February 09, 2026 | 163.62 | 163.72 | 163.72 | 163.86 | 163.62 | 1,513 |
| February 06, 2026 | 163.6 | 163.62 | 163.62 | 163.81 | 163.6 | 611 |
| February 05, 2026 | 163.59 | 163.59 | 163.59 | 163.62 | 163.46 | 5,473 |
| February 04, 2026 | 163.54 | 163.61 | 163.61 | 163.65 | 163.5 | 1,406 |
| February 03, 2026 | 163.82 | 163.47 | 163.47 | 163.82 | 163.43 | 2,059 |
| February 02, 2026 | 163.56 | 163.54 | 163.54 | 163.62 | 163.5 | 22,484 |
| January 30, 2026 | 163.6 | 163.63 | 163.63 | 163.63 | 163.49 | 76,693 |
| January 29, 2026 | 163.56 | 163.62 | 163.62 | 163.67 | 163.54 | 12,489 |
| January 28, 2026 | 163.52 | 163.5 | 163.5 | 163.53 | 163.45 | 3,817 |
| January 27, 2026 | 163.26 | 163.37 | 163.37 | 163.44 | 163.23 | 5,370 |
| January 26, 2026 | 163.07 | 163.22 | 163.22 | 163.23 | 163.04 | 4,772 |
| January 23, 2026 | 163.02 | 162.95 | 162.95 | 163.06 | 162.92 | 5,161 |
| January 22, 2026 | 163.1 | 163.09 | 163.09 | 163.19 | 163 | 5,371 |
| January 21, 2026 | 163.07 | 162.99 | 162.99 | 163.1 | 162.77 | 15,696 |
| January 20, 2026 | 162.71 | 162.97 | 162.97 | 163.06 | 162.64 | 2,555 |
| January 19, 2026 | 163.09 | 163.03 | 163.03 | 163.1 | 162.97 | 239 |
| January 16, 2026 | 163.35 | 163.02 | 163.02 | 163.35 | 163.02 | 3,188 |
| January 15, 2026 | 163.12 | 163.18 | 163.18 | 163.23 | 163.06 | 1,146 |
| January 14, 2026 | 162.95 | 163.07 | 163.07 | 163.16 | 162.95 | 32,650 |
| January 13, 2026 | 163 | 162.96 | 162.96 | 163.07 | 162.94 | 1,232 |
| January 12, 2026 | 163.01 | 163.01 | 163.01 | 163.01 | 162.83 | 4,376 |
| January 09, 2026 | 162.8 | 162.84 | 162.84 | 162.92 | 162.8 | 3,397 |
| January 08, 2026 | 163.01 | 162.77 | 162.77 | 163.01 | 162.64 | 60,220 |
| January 07, 2026 | 162.92 | 162.88 | 162.88 | 162.92 | 162.88 | 489 |
| January 06, 2026 | 162.49 | 162.67 | 162.67 | 162.71 | 162.49 | 12,901 |
| January 05, 2026 | 162.24 | 162.34 | 162.34 | 162.34 | 162.18 | 2,649 |
| January 02, 2026 | 162.32 | 162.11 | 162.11 | 162.33 | 162.11 | 1,433 |
| December 31, 2025 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | 0 |
| December 30, 2025 | 162.44 | 162.43 | 162.43 | 162.44 | 162.26 | 28,125 |
| December 29, 2025 | 163.42 | 162.38 | 162.38 | 163.42 | 162.19 | 2,143 |
| December 24, 2025 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | 0 |
| December 23, 2025 | 161.92 | 161.96 | 161.96 | 162.09 | 161.92 | 12,185 |
| December 22, 2025 | 161.83 | 161.62 | 161.62 | 161.91 | 161.62 | 19,873 |
| December 19, 2025 | 162.09 | 161.84 | 161.84 | 162.09 | 161.76 | 2,412 |
| December 18, 2025 | 162.12 | 162.08 | 162.08 | 162.22 | 161.91 | 11,037 |
| December 17, 2025 | 162.21 | 161.96 | 161.96 | 162.29 | 161.96 | 31,380 |
| December 16, 2025 | 162.12 | 162.09 | 162.09 | 162.16 | 162 | 715 |
| December 15, 2025 | 162.11 | 162.05 | 162.05 | 162.19 | 162.05 | 3,864 |
| December 12, 2025 | 162.07 | 161.91 | 161.91 | 162.08 | 161.91 | 10 |
| December 11, 2025 | 161.87 | 162.06 | 162.06 | 162.13 | 161.87 | 9,383 |
| December 10, 2025 | 161.79 | 161.92 | 161.92 | 161.92 | 161.65 | 1,270 |
| December 09, 2025 | 161.93 | 161.93 | 161.93 | 162.06 | 161.86 | 765 |
| December 08, 2025 | 162.27 | 161.88 | 161.88 | 162.27 | 161.88 | 2,633 |
| December 05, 2025 | 162.57 | 162.39 | 162.39 | 162.6 | 162.39 | 321 |
| December 04, 2025 | 162.68 | 162.57 | 162.57 | 162.7 | 162.57 | 2,158 |
| December 03, 2025 | 162.67 | 162.7 | 162.7 | 162.73 | 162.65 | 3,581 |
| December 02, 2025 | 162.52 | 162.58 | 162.58 | 162.65 | 162.45 | 7,418 |
| December 01, 2025 | 162.62 | 162.46 | 162.46 | 162.66 | 162.42 | 7,875 |
| November 28, 2025 | 162.81 | 162.71 | 162.71 | 162.81 | 162.66 | 1,732 |
| November 27, 2025 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | 64 |
| November 26, 2025 | 162.63 | 162.69 | 162.69 | 162.69 | 162.63 | 2,958 |