124.45
+0.44(+0.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 124.33 | 124.45 | 124.45 | 124.68 | 123.61 | 89,805 |
| February 19, 2026 | 124.17 | 124.01 | 124.01 | 124.32 | 123.62 | 49,125 |
| February 18, 2026 | 123.37 | 124.23 | 124.23 | 124.27 | 123.32 | 50,873 |
| February 17, 2026 | 122.63 | 122.85 | 122.85 | 123.04 | 122 | 47,521 |
| February 16, 2026 | 122.74 | 122.52 | 122.52 | 122.97 | 122.42 | 137,010 |
| February 13, 2026 | 122.43 | 122.75 | 122.75 | 123 | 121.8 | 85,515 |
| February 12, 2026 | 124.52 | 122.95 | 122.95 | 124.54 | 122.83 | 47,543 |
| February 11, 2026 | 123.97 | 124.07 | 124.07 | 124.95 | 123.59 | 110,607 |
| February 10, 2026 | 123.76 | 124.09 | 124.09 | 124.29 | 123.73 | 34,111 |
| February 09, 2026 | 123.55 | 123.85 | 123.85 | 123.87 | 122.6 | 84,196 |
| February 06, 2026 | 121.51 | 123.21 | 123.21 | 123.21 | 121.5 | 58,373 |
| February 05, 2026 | 123 | 122.05 | 122.05 | 123.19 | 121.34 | 87,433 |
| February 04, 2026 | 123.37 | 123.25 | 123.25 | 123.88 | 123.13 | 78,868 |
| February 03, 2026 | 124.56 | 123.56 | 123.56 | 124.71 | 123.4 | 68,263 |
| February 02, 2026 | 121.83 | 124.07 | 124.07 | 124.11 | 121.83 | 188,983 |
| January 30, 2026 | 121.82 | 122.79 | 122.79 | 123.03 | 121.77 | 45,666 |
| January 29, 2026 | 122.85 | 121.86 | 121.86 | 123.29 | 121.34 | 59,698 |
| January 28, 2026 | 123.01 | 122.85 | 122.85 | 123.07 | 122.66 | 45,284 |
| January 27, 2026 | 123.42 | 122.75 | 122.75 | 123.45 | 122.6 | 29,311 |
| January 26, 2026 | 122.71 | 122.92 | 122.92 | 123.06 | 122.2 | 63,861 |
| January 23, 2026 | 123.62 | 123.39 | 123.39 | 123.67 | 123.13 | 57,758 |
| January 22, 2026 | 123.72 | 123.57 | 123.57 | 124.1 | 123.31 | 90,558 |
| January 21, 2026 | 122.15 | 122.74 | 122.74 | 123.11 | 121.4 | 70,369 |
| January 20, 2026 | 122.79 | 122.66 | 122.66 | 122.81 | 121.8 | 156,992 |
| January 19, 2026 | 124.03 | 123.74 | 123.74 | 124.31 | 123.61 | 91,077 |
| January 16, 2026 | 125.73 | 125.59 | 125.59 | 125.73 | 125.1 | 36,598 |
| January 15, 2026 | 125.02 | 125.75 | 125.75 | 125.87 | 125.02 | 88,246 |
| January 14, 2026 | 124.94 | 124.26 | 124.26 | 125.09 | 124.02 | 69,645 |
| January 13, 2026 | 124.97 | 124.78 | 124.78 | 125.25 | 124.66 | 49,165 |
| January 12, 2026 | 124.17 | 124.84 | 124.84 | 124.91 | 123.88 | 84,306 |
| January 09, 2026 | 124.07 | 124.91 | 124.91 | 125.06 | 124.01 | 41,427 |
| January 08, 2026 | 123.56 | 124.1 | 124.1 | 124.1 | 123.46 | 52,149 |
| January 07, 2026 | 124.12 | 123.75 | 123.75 | 124.18 | 123.75 | 78,601 |
| January 06, 2026 | 123.26 | 123.73 | 123.73 | 123.99 | 123 | 46,988 |
| January 05, 2026 | 122.73 | 123.3 | 123.3 | 123.42 | 122.68 | 150,371 |
| January 02, 2026 | 122.19 | 122.46 | 122.46 | 122.56 | 121.48 | 172,015 |
| December 30, 2025 | 121.99 | 122.23 | 122.23 | 122.24 | 121.93 | 22,737 |
| December 29, 2025 | 122.16 | 122.12 | 122.12 | 122.2 | 121.7 | 47,146 |
| December 23, 2025 | 121.53 | 121.85 | 121.85 | 121.91 | 121.38 | 33,749 |
| December 22, 2025 | 121.47 | 121.54 | 121.54 | 121.58 | 121.17 | 61,571 |
| December 19, 2025 | 120.65 | 121.37 | 121.37 | 121.37 | 120.3 | 135,102 |
| December 18, 2025 | 119.5 | 120.39 | 120.39 | 120.81 | 119.47 | 112,089 |
| December 17, 2025 | 120.7 | 119.13 | 119.13 | 120.94 | 119.13 | 74,986 |
| December 16, 2025 | 120.06 | 120.48 | 120.48 | 120.48 | 119.6 | 68,148 |
| December 15, 2025 | 121.3 | 120.74 | 120.74 | 121.57 | 120.43 | 154,632 |
| December 12, 2025 | 122.06 | 120.88 | 120.88 | 122.23 | 120.5 | 40,024 |
| December 11, 2025 | 121.07 | 121.32 | 121.32 | 121.65 | 120.93 | 34,147 |
| December 10, 2025 | 121.7 | 122.2 | 122.2 | 122.2 | 121.5 | 60,454 |
| December 09, 2025 | 122.08 | 121.8 | 121.8 | 122.19 | 121.74 | 37,139 |
| December 08, 2025 | 122.16 | 121.63 | 121.63 | 122.27 | 121.63 | 70,754 |
| December 05, 2025 | 122.06 | 122 | 122 | 122.5 | 121.87 | 63,627 |
| December 04, 2025 | 121.67 | 121.73 | 121.73 | 121.87 | 121.43 | 106,878 |
| December 03, 2025 | 121.54 | 121.53 | 121.53 | 121.61 | 120.81 | 38,900 |
| December 02, 2025 | 121.21 | 121.61 | 121.61 | 121.94 | 121.15 | 119,703 |
| December 01, 2025 | 121.13 | 121.31 | 121.31 | 121.41 | 120.7 | 135,342 |
| November 28, 2025 | 121.89 | 121.89 | 121.89 | 122 | 121.7 | 39,781 |
| November 27, 2025 | 121.41 | 121.41 | 121.41 | 121.53 | 121.34 | 25,136 |
| November 26, 2025 | 121.04 | 121.52 | 121.52 | 121.52 | 120.73 | 56,743 |
| November 25, 2025 | 119.94 | 120.09 | 120.09 | 120.09 | 118.95 | 55,645 |
| November 24, 2025 | 119.05 | 119.75 | 119.75 | 119.91 | 118.49 | 74,588 |