335.00
+0.65(+0.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 335.8 | 335 | 335 | 335.85 | 331.35 | 4,470 |
| February 19, 2026 | 332.45 | 334.35 | 334.35 | 334.35 | 331.25 | 4,339 |
| February 18, 2026 | 330.1 | 331.8 | 331.8 | 335.6 | 330.1 | 3,687 |
| February 17, 2026 | 328.85 | 330.15 | 330.15 | 331.5 | 326.7 | 4,556 |
| February 16, 2026 | 330.25 | 329.05 | 329.05 | 330.9 | 329.05 | 4,660 |
| February 13, 2026 | 324.3 | 327.55 | 327.55 | 327.55 | 324.3 | 2,875 |
| February 12, 2026 | 333.85 | 325.65 | 325.65 | 334.55 | 324 | 2,404 |
| February 11, 2026 | 332.95 | 331.75 | 331.75 | 338.1 | 329.3 | 3,595 |
| February 10, 2026 | 333.1 | 335.3 | 335.3 | 335.35 | 333.05 | 5,356 |
| February 09, 2026 | 333.35 | 333.4 | 333.4 | 334.2 | 329.55 | 5,501 |
| February 06, 2026 | 324.3 | 333.85 | 333.85 | 334.4 | 324.3 | 10,164 |
| February 05, 2026 | 328.65 | 323.1 | 323.1 | 329.75 | 323.1 | 3,689 |
| February 04, 2026 | 330.95 | 328.6 | 328.6 | 332.9 | 325.2 | 3,560 |
| February 03, 2026 | 331.7 | 330.7 | 330.7 | 332.6 | 326.4 | 6,105 |
| February 02, 2026 | 320.4 | 330.7 | 330.7 | 333.1 | 319.9 | 4,851 |
| January 30, 2026 | 325 | 324.75 | 324.75 | 326.35 | 323.9 | 11,269 |
| January 29, 2026 | 326.6 | 327.3 | 327.3 | 329.45 | 323.55 | 7,364 |
| January 28, 2026 | 329.1 | 328.1 | 328.1 | 331.35 | 327.85 | 4,513 |
| January 27, 2026 | 331.45 | 326.25 | 326.25 | 332.6 | 326.25 | 6,621 |
| January 26, 2026 | 330.8 | 330.9 | 330.9 | 333.7 | 330.35 | 4,249 |
| January 23, 2026 | 342.25 | 333.35 | 333.35 | 342.9 | 333.35 | 5,016 |
| January 22, 2026 | 340.65 | 341.45 | 341.45 | 344.4 | 340.65 | 6,854 |
| January 21, 2026 | 334.75 | 340.35 | 340.35 | 342.25 | 332.95 | 8,281 |
| January 20, 2026 | 334.3 | 334.2 | 334.2 | 335.1 | 329.8 | 6,157 |
| January 19, 2026 | 336.95 | 335.9 | 335.9 | 337.3 | 334.6 | 5,861 |
| January 16, 2026 | 341.15 | 340.7 | 340.7 | 342.4 | 340.2 | 8,151 |
| January 15, 2026 | 337 | 341 | 341 | 342.2 | 336.75 | 6,780 |
| January 14, 2026 | 333.45 | 335.05 | 335.05 | 335.05 | 332.2 | 7,664 |
| January 13, 2026 | 333.05 | 333.75 | 333.75 | 336.3 | 332.45 | 4,291 |
| January 12, 2026 | 330.25 | 332.7 | 332.7 | 333.7 | 329.45 | 5,833 |
| January 09, 2026 | 330.3 | 332.4 | 332.4 | 334.7 | 329.9 | 6,892 |
| January 08, 2026 | 323.7 | 330.2 | 330.2 | 330.6 | 323.7 | 5,738 |
| January 07, 2026 | 326.25 | 325.55 | 325.55 | 327.05 | 323.75 | 7,208 |
| January 06, 2026 | 320.4 | 326 | 326 | 326 | 319.65 | 4,735 |
| January 05, 2026 | 316.2 | 321.05 | 321.05 | 321.3 | 316.2 | 3,457 |
| January 02, 2026 | 313.7 | 316 | 316 | 316.3 | 312 | 4,749 |
| December 30, 2025 | 316 | 316.9 | 316.85 | 316.9 | 315.9 | 3,497 |
| December 29, 2025 | 318.55 | 315.9 | 315.9 | 318.55 | 315.7 | 3,497 |
| December 23, 2025 | 319.95 | 318.15 | 318.15 | 320.35 | 318.15 | 3,089 |
| December 22, 2025 | 319.4 | 321.25 | 321.25 | 321.25 | 318.4 | 10,903 |
| December 19, 2025 | 316.55 | 318.6 | 318.05 | 318.75 | 315.85 | 3,087 |
| December 18, 2025 | 313.6 | 316.65 | 316.65 | 318.55 | 313.6 | 21,243 |
| December 17, 2025 | 317.35 | 313 | 313 | 318.9 | 313 | 5,858 |
| December 16, 2025 | 316.25 | 317 | 317 | 318.25 | 314.85 | 7,051 |
| December 15, 2025 | 322.15 | 318.1 | 318.1 | 323.15 | 317.85 | 6,658 |
| December 12, 2025 | 326.9 | 322.1 | 322.1 | 327.25 | 320.55 | 7,079 |
| December 11, 2025 | 321.6 | 325.75 | 325.75 | 325.8 | 321.35 | 11,382 |
| December 10, 2025 | 320.15 | 324.3 | 324.3 | 325 | 319.55 | 2,628 |
| December 09, 2025 | 318.7 | 321 | 321 | 322 | 318.7 | 2,816 |
| December 08, 2025 | 320 | 319.55 | 319.55 | 321.7 | 319.25 | 6,296 |
| December 05, 2025 | 320.5 | 320.1 | 320.1 | 321.25 | 320.05 | 8,412 |
| December 04, 2025 | 317.5 | 319.65 | 319.65 | 320.05 | 316.4 | 4,872 |
| December 03, 2025 | 313.5 | 315.45 | 315.45 | 315.55 | 312.25 | 3,358 |
| December 02, 2025 | 314.15 | 314.2 | 314.2 | 316 | 313.6 | 3,023 |
| December 01, 2025 | 314.8 | 314.95 | 314.95 | 315.65 | 313.05 | 2,473 |
| November 28, 2025 | 317.1 | 317.45 | 317.45 | 318.1 | 317 | 4,743 |
| November 27, 2025 | 316.6 | 316.15 | 316.15 | 316.6 | 316 | 2,456 |
| November 26, 2025 | 314.25 | 316.2 | 316.2 | 317.25 | 314.05 | 3,702 |
| November 25, 2025 | 308.6 | 314 | 314 | 315.25 | 307.95 | 3,802 |
| November 24, 2025 | 304.35 | 308.95 | 308.95 | 308.95 | 302.55 | 3,542 |