73.13
+0.76(+1.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 72.58 | 73.13 | 73.13 | 73.29 | 72.21 | 1,740 |
| February 19, 2026 | 71.9 | 72.37 | 72.37 | 72.37 | 71.44 | 5,339 |
| February 18, 2026 | 71.72 | 71.81 | 71.81 | 71.86 | 71.54 | 1,012 |
| February 17, 2026 | 71.71 | 71.78 | 71.51 | 71.87 | 71.36 | 405 |
| February 16, 2026 | 71.97 | 71.69 | 71.42 | 72.03 | 71.48 | 1,717 |
| February 13, 2026 | 71.93 | 71.87 | 71.87 | 71.97 | 71.48 | 2,858 |
| February 12, 2026 | 73.48 | 72.39 | 72.39 | 73.5 | 71.99 | 1,825 |
| February 11, 2026 | 73.71 | 73.27 | 73.27 | 73.85 | 73.27 | 428 |
| February 10, 2026 | 73.64 | 73.86 | 73.86 | 73.86 | 73.45 | 1,891 |
| February 09, 2026 | 73.44 | 73.64 | 73.64 | 73.64 | 72.73 | 1,457 |
| February 06, 2026 | 73.9 | 73.35 | 73.35 | 74.3 | 73.21 | 3,498 |
| February 05, 2026 | 74.12 | 73.85 | 73.85 | 74.12 | 73.31 | 914 |
| February 04, 2026 | 75.1 | 74.76 | 74.76 | 75.52 | 74.68 | 951 |
| February 03, 2026 | 76.29 | 75.36 | 75.36 | 76.37 | 75.36 | 6,442 |
| February 02, 2026 | 75.25 | 76.26 | 76.26 | 76.26 | 75.25 | 2,812 |
| January 30, 2026 | 74.26 | 75.48 | 75.48 | 75.48 | 74.26 | 1,077 |
| January 29, 2026 | 74.61 | 74.19 | 74.19 | 75.04 | 73.9 | 4,029 |
| January 28, 2026 | 73.14 | 73.36 | 73.36 | 73.67 | 72.94 | 5,609 |
| January 27, 2026 | 74.35 | 72.99 | 72.99 | 74.35 | 72.99 | 1,083 |
| January 26, 2026 | 73.69 | 74.05 | 74.05 | 74.05 | 73.28 | 433 |
| January 23, 2026 | 74.17 | 74.16 | 74.16 | 74.28 | 73.67 | 860 |
| January 22, 2026 | 73.73 | 73.85 | 73.85 | 74.07 | 73.73 | 2,861 |
| January 21, 2026 | 72.23 | 73.09 | 73.09 | 73.14 | 71.63 | 2,354 |
| January 20, 2026 | 72.98 | 73.43 | 73.43 | 73.43 | 72.62 | 2,706 |
| January 19, 2026 | 73.8 | 73.67 | 73.67 | 73.8 | 73.28 | 893 |
| January 16, 2026 | 75.38 | 74.87 | 74.87 | 75.38 | 74.82 | 9,168 |
| January 15, 2026 | 75.33 | 75.3 | 75.3 | 75.57 | 75.3 | 1,103 |
| January 14, 2026 | 75.53 | 75 | 75 | 75.53 | 74.83 | 53 |
| January 13, 2026 | 75.58 | 75.51 | 75.51 | 76 | 75.34 | 7,846 |
| January 12, 2026 | 74.87 | 75.42 | 75.42 | 75.44 | 74.67 | 2,409 |
| January 09, 2026 | 75.34 | 75.71 | 75.71 | 75.71 | 75.34 | 62 |
| January 08, 2026 | 74.77 | 75.06 | 75.06 | 75.2 | 74.77 | 460 |
| January 07, 2026 | 74.37 | 74.52 | 74.52 | 74.95 | 74.25 | 4,972 |
| January 06, 2026 | 74.63 | 73.93 | 73.93 | 74.66 | 73.93 | 4,287 |
| January 05, 2026 | 74.33 | 74.92 | 74.92 | 74.92 | 74.33 | 6,823 |
| January 02, 2026 | 75.21 | 73.7 | 73.7 | 75.28 | 73.7 | 3,385 |
| December 30, 2025 | 74.37 | 74.36 | 74.36 | 74.39 | 74.22 | 54 |
| December 29, 2025 | 74.19 | 74.23 | 74.23 | 74.31 | 74.04 | 832 |
| December 23, 2025 | 73.67 | 74.06 | 74.06 | 74.17 | 73.55 | 41 |
| December 22, 2025 | 73.94 | 73.63 | 73.63 | 73.94 | 73.63 | 280 |
| December 19, 2025 | 73.85 | 74.04 | 74.04 | 74.04 | 73.57 | 11,849 |
| December 18, 2025 | 73.1 | 74.12 | 74.12 | 74.12 | 73.1 | 588 |
| December 17, 2025 | 73.88 | 73.21 | 73.21 | 74.13 | 72.99 | 4,356 |
| December 16, 2025 | 72.87 | 73.29 | 73.29 | 73.35 | 72.87 | 977 |
| December 15, 2025 | 73.77 | 73.36 | 73.36 | 73.85 | 73.34 | 279 |
| December 12, 2025 | 74.27 | 73.35 | 73.35 | 74.29 | 73.35 | 6,684 |
| December 11, 2025 | 74.01 | 73.95 | 73.95 | 74.43 | 73.95 | 58 |
| December 10, 2025 | 75.02 | 74.88 | 74.88 | 75.1 | 74.69 | 6,960 |
| December 09, 2025 | 75.11 | 74.8 | 74.8 | 75.11 | 74.8 | 609 |
| December 08, 2025 | 76.4 | 75.26 | 75.26 | 76.4 | 75.26 | 671 |
| December 05, 2025 | 75.76 | 76.11 | 76.11 | 76.45 | 75.6 | 3,005 |
| December 04, 2025 | 75.22 | 75.33 | 75.33 | 76.26 | 75.14 | 6,518 |
| December 03, 2025 | 75.88 | 75.24 | 75.24 | 75.88 | 75.08 | 407 |
| December 02, 2025 | 75.64 | 75.43 | 75.43 | 76.13 | 75.43 | 6,116 |
| December 01, 2025 | 75.79 | 75.7 | 75.7 | 75.79 | 75.28 | 425 |
| November 28, 2025 | 76.03 | 75.92 | 75.92 | 76.27 | 75.92 | 458 |
| November 27, 2025 | 75.63 | 75.95 | 75.95 | 75.95 | 75.6 | 17,751 |
| November 26, 2025 | 76.31 | 75.59 | 75.59 | 76.5 | 75.59 | 282 |
| November 25, 2025 | 75.83 | 75.38 | 75.38 | 76.29 | 75.38 | 20,164 |
| November 24, 2025 | 74.09 | 74.53 | 74.53 | 74.66 | 74.01 | 1,552 |