Dusseldorf - Delayed Quote EUR
Zscaler Inc (0ZC.DU)
As of 9:30 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 170.02 | 170.02 | 169.88 | 169.88 | 169.88 | 8 |
| Oct 30, 2024 | 175.06 | 175.06 | 173.30 | 173.30 | 173.30 | - |
| Oct 29, 2024 | 172.66 | 175.18 | 171.58 | 175.18 | 175.18 | - |
| Oct 28, 2024 | 171.60 | 172.70 | 171.56 | 172.10 | 172.10 | - |
| Oct 25, 2024 | 169.48 | 172.18 | 169.48 | 170.80 | 170.80 | - |
| Oct 24, 2024 | 167.74 | 170.48 | 167.74 | 169.78 | 169.78 | - |
| Oct 23, 2024 | 170.96 | 171.32 | 168.96 | 168.96 | 168.96 | - |
| Oct 22, 2024 | 172.16 | 172.96 | 170.66 | 172.48 | 172.48 | - |
| Oct 21, 2024 | 173.72 | 175.38 | 173.40 | 174.12 | 174.12 | - |
| Oct 18, 2024 | 173.90 | 175.38 | 173.54 | 175.38 | 175.38 | - |
| Oct 17, 2024 | 175.30 | 176.84 | 175.30 | 175.92 | 175.92 | - |
| Oct 16, 2024 | 177.94 | 178.32 | 175.88 | 175.88 | 175.88 | - |
| Oct 15, 2024 | 179.80 | 180.50 | 179.00 | 180.24 | 180.24 | - |
| Oct 14, 2024 | 180.20 | 180.52 | 179.46 | 179.46 | 179.46 | - |
| Oct 11, 2024 | 177.68 | 182.74 | 176.82 | 182.24 | 182.24 | - |
| Oct 10, 2024 | 168.70 | 178.32 | 168.36 | 178.32 | 178.32 | - |
| Oct 9, 2024 | 159.04 | 168.74 | 159.04 | 168.74 | 168.74 | - |
| Oct 8, 2024 | 155.86 | 159.76 | 155.86 | 158.74 | 158.74 | - |
| Oct 7, 2024 | 158.54 | 158.54 | 156.02 | 156.02 | 156.02 | - |
| Oct 4, 2024 | 153.26 | 160.12 | 153.26 | 160.12 | 160.12 | - |
| Oct 3, 2024 | 152.58 | 154.40 | 151.38 | 154.40 | 154.40 | - |
| Oct 2, 2024 | 150.02 | 153.12 | 150.02 | 152.66 | 152.66 | - |
| Oct 1, 2024 | 152.62 | 153.22 | 149.94 | 149.94 | 149.94 | - |
| Sep 30, 2024 | 152.70 | 152.84 | 151.80 | 152.34 | 152.34 | - |
| Sep 27, 2024 | 152.42 | 154.72 | 151.62 | 154.48 | 154.48 | 8 |
| Sep 26, 2024 | 155.00 | 155.06 | 152.66 | 152.66 | 152.66 | - |
| Sep 25, 2024 | 154.14 | 154.54 | 154.14 | 154.54 | 154.54 | - |
| Sep 24, 2024 | 156.58 | 157.20 | 154.36 | 156.42 | 156.42 | - |
| Sep 23, 2024 | 154.32 | 155.92 | 154.16 | 155.32 | 155.32 | 8 |
| Sep 20, 2024 | 153.02 | 154.08 | 152.82 | 153.10 | 153.10 | - |
| Sep 19, 2024 | 153.58 | 155.56 | 153.06 | 155.56 | 155.56 | - |
| Sep 18, 2024 | 152.34 | 152.40 | 151.06 | 151.06 | 151.06 | - |
| Sep 17, 2024 | 153.86 | 154.26 | 153.44 | 153.44 | 153.44 | - |
| Sep 16, 2024 | 152.06 | 154.42 | 151.90 | 154.42 | 154.42 | - |
| Sep 13, 2024 | 149.86 | 153.32 | 149.86 | 152.90 | 152.90 | - |
| Sep 12, 2024 | 146.40 | 151.94 | 146.40 | 151.94 | 151.94 | - |
| Sep 11, 2024 | 139.64 | 144.88 | 139.64 | 144.88 | 144.88 | - |
| Sep 10, 2024 | 143.16 | 143.34 | 140.14 | 140.14 | 140.14 | - |
| Sep 9, 2024 | 141.86 | 144.84 | 141.86 | 144.84 | 144.84 | - |
| Sep 6, 2024 | 144.06 | 144.38 | 141.14 | 141.14 | 141.14 | - |
| Sep 5, 2024 | 141.86 | 145.74 | 141.66 | 145.74 | 145.74 | - |
| Sep 4, 2024 | 147.30 | 148.14 | 143.04 | 143.04 | 143.04 | - |
| Sep 3, 2024 | 181.82 | 181.82 | 176.14 | 176.14 | 176.14 | 15 |
| Sep 2, 2024 | 179.88 | 182.10 | 179.20 | 182.10 | 182.10 | - |
| Aug 30, 2024 | 179.04 | 179.84 | 178.42 | 179.60 | 179.60 | - |
| Aug 29, 2024 | 172.00 | 180.36 | 172.00 | 179.66 | 179.66 | - |
| Aug 28, 2024 | 175.90 | 177.34 | 175.14 | 175.14 | 175.14 | - |
| Aug 27, 2024 | 176.34 | 176.34 | 175.86 | 175.86 | 175.86 | - |
| Aug 26, 2024 | 177.48 | 178.96 | 177.48 | 177.60 | 177.60 | - |
| Aug 23, 2024 | 177.60 | 178.26 | 177.46 | 177.46 | 177.46 | - |
| Aug 22, 2024 | 178.74 | 181.44 | 178.34 | 179.92 | 179.92 | - |
| Aug 21, 2024 | 176.40 | 177.80 | 176.24 | 177.80 | 177.80 | - |
| Aug 20, 2024 | 176.08 | 178.62 | 176.08 | 178.62 | 178.62 | - |
| Aug 19, 2024 | 173.40 | 177.26 | 172.88 | 174.78 | 174.78 | 30 |
| Aug 16, 2024 | 172.94 | 174.02 | 171.90 | 174.02 | 174.02 | - |
| Aug 15, 2024 | 166.82 | 172.70 | 166.72 | 172.70 | 172.70 | - |
| Aug 14, 2024 | 161.46 | 165.76 | 161.44 | 165.76 | 165.76 | - |
| Aug 13, 2024 | 157.32 | 162.78 | 157.08 | 162.78 | 162.78 | - |
| Aug 12, 2024 | 159.84 | 159.84 | 158.06 | 158.28 | 158.28 | - |
| Aug 9, 2024 | 156.22 | 159.84 | 156.22 | 159.84 | 159.84 | - |
| Aug 8, 2024 | 150.88 | 157.90 | 150.58 | 156.86 | 156.86 | - |
| Aug 7, 2024 | 152.48 | 158.04 | 151.86 | 155.20 | 155.20 | - |
| Aug 6, 2024 | 153.84 | 153.84 | 150.64 | 152.66 | 152.66 | - |
| Aug 5, 2024 | 142.84 | 151.52 | 140.86 | 151.52 | 151.52 | 10 |
| Aug 2, 2024 | 158.84 | 158.84 | 151.66 | 153.62 | 153.62 | - |
| Aug 1, 2024 | 166.08 | 166.08 | 161.54 | 161.54 | 161.54 | - |
| Jul 31, 2024 | 164.68 | 166.18 | 164.68 | 166.18 | 166.18 | - |
| Jul 30, 2024 | 166.78 | 166.78 | 161.92 | 161.92 | 161.92 | - |
| Jul 29, 2024 | 167.52 | 168.28 | 167.52 | 167.56 | 167.56 | - |
| Jul 26, 2024 | 168.02 | 169.66 | 167.26 | 167.26 | 167.26 | - |
| Jul 25, 2024 | 167.02 | 169.28 | 164.82 | 169.28 | 169.28 | - |
| Jul 24, 2024 | 174.22 | 174.22 | 170.22 | 170.22 | 170.22 | - |
| Jul 23, 2024 | 172.14 | 174.76 | 172.14 | 174.58 | 174.58 | - |
| Jul 22, 2024 | 172.82 | 173.68 | 171.52 | 171.52 | 171.52 | - |
| Jul 19, 2024 | 174.92 | 176.18 | 172.30 | 172.30 | 172.30 | - |
| Jul 18, 2024 | 178.44 | 178.94 | 175.24 | 175.24 | 175.24 | - |
| Jul 17, 2024 | 184.82 | 184.82 | 178.42 | 178.42 | 178.42 | - |
| Jul 16, 2024 | 187.64 | 187.64 | 182.46 | 185.38 | 185.38 | 10 |
| Jul 15, 2024 | 185.32 | 189.82 | 185.32 | 188.68 | 188.68 | - |
| Jul 12, 2024 | 179.46 | 185.14 | 179.34 | 184.50 | 184.50 | - |
| Jul 11, 2024 | 181.28 | 182.86 | 179.66 | 179.66 | 179.66 | - |
| Jul 10, 2024 | 182.00 | 182.62 | 177.78 | 180.50 | 180.50 | - |
| Jul 9, 2024 | 186.04 | 186.56 | 181.62 | 181.62 | 181.62 | - |
| Jul 8, 2024 | 185.26 | 185.76 | 183.64 | 184.42 | 184.42 | - |
| Jul 5, 2024 | 182.80 | 187.10 | 182.80 | 187.10 | 187.10 | - |
| Jul 4, 2024 | 183.80 | 184.92 | 183.80 | 184.92 | 184.92 | - |
| Jul 3, 2024 | 182.42 | 184.20 | 181.16 | 183.18 | 183.18 | - |
| Jul 2, 2024 | 183.94 | 185.00 | 182.26 | 183.14 | 183.14 | 20 |
| Jul 1, 2024 | 178.84 | 183.76 | 178.22 | 183.76 | 183.76 | - |
| Jun 28, 2024 | 177.66 | 179.18 | 177.66 | 179.14 | 179.14 | 30 |
| Jun 27, 2024 | 164.84 | 178.82 | 164.84 | 178.82 | 178.82 | - |
| Jun 26, 2024 | 170.26 | 171.02 | 167.92 | 167.92 | 167.92 | - |
| Jun 25, 2024 | 168.42 | 169.68 | 168.16 | 168.66 | 168.66 | - |
| Jun 24, 2024 | 168.34 | 168.34 | 166.88 | 167.52 | 167.52 | - |
| Jun 21, 2024 | 166.86 | 166.94 | 165.62 | 165.62 | 165.62 | - |
| Jun 20, 2024 | 168.04 | 168.84 | 164.30 | 166.74 | 166.74 | - |
| Jun 19, 2024 | 166.60 | 168.02 | 166.60 | 167.92 | 167.92 | - |
| Jun 18, 2024 | 171.36 | 171.66 | 166.98 | 166.98 | 166.98 | - |
| Jun 17, 2024 | 172.84 | 172.84 | 168.76 | 170.98 | 170.98 | 10 |
| Jun 14, 2024 | 171.96 | 172.44 | 171.96 | 172.04 | 172.04 | - |
| Jun 13, 2024 | 175.26 | 175.82 | 168.80 | 168.80 | 168.80 | - |
| Jun 12, 2024 | 174.80 | 177.26 | 174.24 | 174.24 | 174.24 | - |
| Jun 11, 2024 | 170.34 | 174.18 | 170.06 | 174.18 | 174.18 | - |
| Jun 10, 2024 | 167.50 | 174.30 | 167.34 | 170.16 | 170.16 | 14 |
| Jun 7, 2024 | 164.18 | 167.14 | 163.76 | 167.14 | 167.14 | - |
| Jun 6, 2024 | 159.92 | 165.00 | 159.92 | 165.00 | 165.00 | - |
| Jun 5, 2024 | 157.30 | 161.24 | 157.30 | 161.24 | 161.24 | - |
| Jun 4, 2024 | 154.34 | 155.86 | 153.94 | 155.76 | 155.76 | - |
| Jun 3, 2024 | 157.00 | 158.36 | 154.46 | 154.46 | 154.46 | - |
| May 31, 2024 | 166.90 | 169.34 | 153.90 | 153.90 | 153.90 | - |
| May 30, 2024 | 150.08 | 151.06 | 146.82 | 146.82 | 146.82 | - |
| May 29, 2024 | 149.36 | 152.62 | 147.50 | 152.32 | 152.32 | - |
| May 28, 2024 | 157.36 | 159.82 | 151.18 | 151.18 | 151.18 | - |
| May 27, 2024 | 158.00 | 159.50 | 158.00 | 158.94 | 158.94 | - |
| May 24, 2024 | 158.50 | 158.86 | 158.20 | 158.20 | 158.20 | - |
| May 23, 2024 | 161.90 | 161.90 | 160.22 | 160.36 | 160.36 | - |
| May 22, 2024 | 162.64 | 162.64 | 160.00 | 160.68 | 160.68 | - |
| May 21, 2024 | 162.46 | 163.12 | 162.28 | 163.12 | 163.12 | - |
| May 20, 2024 | 164.12 | 165.18 | 163.94 | 164.52 | 164.52 | - |
| May 17, 2024 | 164.66 | 165.54 | 164.56 | 165.02 | 165.02 | - |
| May 16, 2024 | 166.42 | 167.10 | 166.26 | 166.26 | 166.26 | - |
| May 15, 2024 | 162.84 | 167.70 | 162.84 | 167.70 | 167.70 | - |
| May 14, 2024 | 161.54 | 164.32 | 161.54 | 162.78 | 162.78 | - |
| May 13, 2024 | 161.96 | 162.14 | 161.44 | 161.44 | 161.44 | - |
| May 10, 2024 | 159.26 | 161.32 | 159.26 | 161.32 | 161.32 | - |
| May 9, 2024 | 157.86 | 159.72 | 157.86 | 158.62 | 158.62 | - |
| May 8, 2024 | 164.14 | 164.14 | 161.40 | 161.40 | 161.40 | - |
| May 7, 2024 | 164.56 | 165.54 | 162.38 | 165.54 | 165.54 | - |
| May 6, 2024 | 165.00 | 165.44 | 163.60 | 163.60 | 163.60 | - |
| May 3, 2024 | 161.04 | 162.38 | 160.86 | 162.38 | 162.38 | - |
| May 2, 2024 | 160.16 | 163.04 | 160.16 | 162.90 | 162.90 | - |
| Apr 30, 2024 | 166.76 | 166.76 | 161.36 | 161.36 | 161.36 | - |
| Apr 29, 2024 | 165.64 | 167.54 | 165.64 | 166.46 | 166.46 | - |
| Apr 26, 2024 | 163.32 | 167.12 | 163.32 | 166.32 | 166.32 | - |
| Apr 25, 2024 | 161.84 | 163.84 | 161.84 | 163.00 | 163.00 | - |
| Apr 24, 2024 | 166.20 | 167.24 | 165.92 | 166.46 | 166.46 | - |
| Apr 23, 2024 | 159.56 | 165.40 | 159.56 | 165.40 | 165.40 | - |
| Apr 22, 2024 | 159.06 | 159.84 | 157.32 | 158.94 | 158.94 | - |
| Apr 19, 2024 | 159.84 | 160.66 | 158.48 | 158.48 | 158.48 | - |
| Apr 18, 2024 | 164.34 | 165.46 | 163.34 | 164.04 | 164.04 | - |
| Apr 17, 2024 | 163.84 | 164.42 | 162.96 | 162.96 | 162.96 | - |
| Apr 16, 2024 | 163.84 | 164.38 | 162.50 | 164.30 | 164.30 | - |
| Apr 15, 2024 | 170.38 | 170.42 | 165.22 | 165.22 | 165.22 | - |
| Apr 12, 2024 | 171.96 | 172.58 | 169.84 | 169.84 | 169.84 | - |
| Apr 11, 2024 | 170.84 | 171.62 | 170.22 | 171.48 | 171.48 | - |
| Apr 10, 2024 | 173.24 | 173.26 | 169.64 | 169.64 | 169.64 | 6 |
| Apr 9, 2024 | 168.78 | 171.82 | 168.60 | 171.82 | 171.82 | - |
| Apr 8, 2024 | 167.86 | 169.50 | 167.86 | 168.26 | 168.26 | - |
| Apr 5, 2024 | 168.34 | 169.94 | 167.86 | 169.94 | 169.94 | - |
| Apr 4, 2024 | 171.94 | 172.06 | 171.30 | 171.62 | 171.62 | - |
| Apr 3, 2024 | 174.04 | 174.26 | 172.38 | 172.38 | 172.38 | - |
| Apr 2, 2024 | 178.12 | 178.24 | 173.98 | 175.46 | 175.46 | - |
| Mar 28, 2024 | 178.00 | 179.38 | 177.78 | 177.78 | 177.78 | - |
| Mar 27, 2024 | 180.52 | 180.90 | 178.86 | 178.86 | 178.86 | - |
| Mar 26, 2024 | 178.84 | 179.62 | 178.58 | 179.62 | 179.62 | - |
| Mar 25, 2024 | 179.04 | 179.32 | 178.26 | 179.20 | 179.20 | - |
| Mar 22, 2024 | 182.32 | 182.48 | 179.22 | 180.22 | 180.22 | 90 |
| Mar 21, 2024 | 181.50 | 182.42 | 181.38 | 181.38 | 181.38 | - |
| Mar 20, 2024 | 178.98 | 179.92 | 178.98 | 179.80 | 179.80 | - |
| Mar 19, 2024 | 179.20 | 179.74 | 176.94 | 179.74 | 179.74 | - |
| Mar 18, 2024 | 178.64 | 180.14 | 177.54 | 180.14 | 180.14 | - |
| Mar 15, 2024 | 181.28 | 181.74 | 178.88 | 178.88 | 178.88 | - |
| Mar 14, 2024 | 184.16 | 184.76 | 183.02 | 183.02 | 183.02 | - |
| Mar 13, 2024 | 184.30 | 185.76 | 183.44 | 185.76 | 185.76 | - |
| Mar 12, 2024 | 184.04 | 184.96 | 183.80 | 183.80 | 183.80 | - |
| Mar 11, 2024 | 179.82 | 183.40 | 179.82 | 183.40 | 183.40 | - |
| Mar 8, 2024 | 182.32 | 185.02 | 181.64 | 181.64 | 181.64 | - |
| Mar 7, 2024 | 183.76 | 185.30 | 183.76 | 184.68 | 184.68 | - |
| Mar 6, 2024 | 196.82 | 197.82 | 185.96 | 185.96 | 185.96 | - |
| Mar 5, 2024 | 194.82 | 194.94 | 185.22 | 186.92 | 186.92 | - |
| Mar 4, 2024 | 201.50 | 201.55 | 196.60 | 197.22 | 197.22 | - |
| Mar 1, 2024 | 206.80 | 207.85 | 201.85 | 201.85 | 201.85 | - |
| Feb 29, 2024 | 217.80 | 223.55 | 217.40 | 223.55 | 223.55 | - |
| Feb 28, 2024 | 223.10 | 223.10 | 218.65 | 218.65 | 218.65 | - |
| Feb 27, 2024 | 221.60 | 228.40 | 221.60 | 224.70 | 224.70 | - |
| Feb 26, 2024 | 216.65 | 223.75 | 215.80 | 222.15 | 222.15 | - |
| Feb 23, 2024 | 207.95 | 219.35 | 207.65 | 219.35 | 219.35 | - |
| Feb 22, 2024 | 204.80 | 209.25 | 204.80 | 209.25 | 209.25 | - |
| Feb 21, 2024 | 207.75 | 208.30 | 194.38 | 197.48 | 197.48 | - |
| Feb 20, 2024 | 233.25 | 233.25 | 223.10 | 227.15 | 227.15 | - |
| Feb 19, 2024 | 234.60 | 234.60 | 232.35 | 232.35 | 232.35 | - |
| Feb 16, 2024 | 235.05 | 235.60 | 232.00 | 235.00 | 235.00 | - |
| Feb 15, 2024 | 234.80 | 234.80 | 229.80 | 234.20 | 234.20 | - |
| Feb 14, 2024 | 226.80 | 234.75 | 226.80 | 233.75 | 233.75 | - |
| Feb 13, 2024 | 234.65 | 234.85 | 226.70 | 226.70 | 226.70 | - |
| Feb 12, 2024 | 235.80 | 236.75 | 235.80 | 235.80 | 235.80 | 71 |
| Feb 9, 2024 | 232.10 | 239.20 | 232.10 | 239.20 | 239.20 | - |
| Feb 8, 2024 | 226.10 | 231.95 | 226.10 | 231.50 | 231.50 | - |
| Feb 7, 2024 | 219.10 | 226.75 | 218.40 | 226.75 | 226.75 | - |
| Feb 6, 2024 | 215.75 | 216.55 | 215.75 | 216.25 | 216.25 | - |
| Feb 5, 2024 | 221.30 | 221.30 | 212.35 | 212.35 | 212.35 | - |
| Feb 2, 2024 | 220.25 | 224.25 | 220.00 | 224.25 | 224.25 | - |
| Feb 1, 2024 | 218.05 | 221.50 | 218.05 | 218.65 | 218.65 | 100 |
| Jan 31, 2024 | 218.65 | 222.25 | 216.75 | 218.65 | 218.65 | - |
| Jan 30, 2024 | 225.60 | 225.85 | 223.00 | 223.00 | 223.00 | - |
| Jan 29, 2024 | 218.80 | 225.00 | 218.45 | 224.80 | 224.80 | - |
| Jan 26, 2024 | 213.80 | 218.55 | 213.80 | 218.25 | 218.25 | - |
| Jan 25, 2024 | 221.00 | 222.55 | 219.90 | 219.90 | 219.90 | - |
| Jan 24, 2024 | 223.75 | 225.75 | 223.75 | 224.65 | 224.65 | - |
| Jan 23, 2024 | 220.20 | 223.70 | 220.20 | 223.20 | 223.20 | - |
| Jan 22, 2024 | 213.05 | 219.15 | 213.00 | 219.15 | 219.15 | - |
| Jan 19, 2024 | 209.50 | 210.30 | 209.50 | 209.50 | 209.50 | - |
| Jan 18, 2024 | 207.30 | 209.65 | 207.30 | 207.80 | 207.80 | - |
| Jan 17, 2024 | 209.80 | 211.20 | 204.90 | 205.65 | 205.65 | - |
| Jan 16, 2024 | 210.80 | 212.50 | 209.40 | 212.30 | 212.30 | 20 |
| Jan 15, 2024 | 210.35 | 213.75 | 210.35 | 213.75 | 213.75 | 26 |
| Jan 12, 2024 | 206.85 | 211.25 | 206.75 | 210.25 | 210.25 | - |
| Jan 11, 2024 | 205.30 | 207.65 | 205.30 | 207.65 | 207.65 | 20 |
| Jan 10, 2024 | 206.00 | 207.20 | 206.00 | 207.20 | 207.20 | - |
| Jan 9, 2024 | 198.02 | 206.80 | 197.48 | 206.80 | 206.80 | - |
| Jan 8, 2024 | 191.32 | 199.70 | 190.44 | 199.70 | 199.70 | - |
| Jan 5, 2024 | 191.58 | 192.32 | 191.04 | 191.96 | 191.96 | - |
| Jan 4, 2024 | 191.70 | 192.62 | 191.04 | 192.62 | 192.62 | - |
| Jan 3, 2024 | 192.54 | 194.46 | 191.98 | 191.98 | 191.98 | - |
| Jan 2, 2024 | 199.88 | 199.88 | 193.84 | 194.38 | 194.38 | - |
| Dec 29, 2023 | 201.85 | 202.15 | 201.55 | 201.90 | 201.90 | 6 |
| Dec 28, 2023 | 201.85 | 202.80 | 201.85 | 202.80 | 202.80 | - |
| Dec 27, 2023 | 203.00 | 205.15 | 202.30 | 202.30 | 202.30 | 10 |
| Dec 22, 2023 | 199.84 | 201.00 | 199.34 | 201.00 | 201.00 | - |
| Dec 21, 2023 | 199.88 | 201.20 | 199.24 | 200.85 | 200.85 | - |
| Dec 20, 2023 | 203.20 | 204.05 | 202.35 | 202.35 | 202.35 | - |
| Dec 19, 2023 | 202.45 | 203.65 | 202.40 | 203.65 | 203.65 | - |
| Dec 18, 2023 | 202.40 | 202.75 | 202.10 | 202.75 | 202.75 | - |
| Dec 15, 2023 | 196.18 | 204.50 | 196.18 | 202.95 | 202.95 | - |
| Dec 14, 2023 | 198.12 | 198.82 | 194.98 | 194.98 | 194.98 | - |
| Dec 13, 2023 | 194.90 | 196.20 | 194.90 | 195.60 | 195.60 | - |
| Dec 12, 2023 | 188.66 | 194.42 | 188.66 | 194.42 | 194.42 | - |
| Dec 11, 2023 | 184.02 | 191.56 | 184.02 | 190.98 | 190.98 | - |
| Dec 8, 2023 | 184.30 | 186.06 | 184.20 | 185.04 | 185.04 | - |
| Dec 7, 2023 | 181.42 | 184.58 | 181.42 | 184.58 | 184.58 | - |
| Dec 6, 2023 | 184.54 | 187.08 | 184.04 | 185.60 | 185.60 | - |
| Dec 5, 2023 | 181.10 | 181.56 | 180.36 | 181.56 | 181.56 | - |
| Dec 4, 2023 | 181.60 | 182.14 | 179.10 | 182.14 | 182.14 | - |
| Dec 1, 2023 | 181.30 | 182.10 | 179.84 | 181.22 | 181.22 | - |
| Nov 30, 2023 | 182.46 | 183.46 | 180.44 | 181.06 | 181.06 | 6 |
| Nov 29, 2023 | 175.84 | 185.64 | 175.84 | 184.78 | 184.78 | - |
| Nov 28, 2023 | 163.62 | 173.52 | 163.62 | 173.52 | 173.52 | - |
| Nov 27, 2023 | 175.24 | 177.24 | 175.24 | 177.24 | 177.24 | - |
| Nov 24, 2023 | 174.76 | 175.64 | 174.72 | 175.64 | 175.64 | - |
| Nov 23, 2023 | 174.10 | 175.20 | 173.94 | 175.14 | 175.14 | - |
| Nov 22, 2023 | 173.84 | 176.30 | 173.84 | 176.06 | 176.06 | - |
| Nov 21, 2023 | 174.34 | 175.28 | 173.10 | 175.12 | 175.12 | - |
| Nov 20, 2023 | 172.42 | 175.92 | 170.58 | 175.92 | 175.92 | 5 |
| Nov 17, 2023 | 170.58 | 173.08 | 170.58 | 173.08 | 173.08 | - |
| Nov 16, 2023 | 167.84 | 172.62 | 165.82 | 170.88 | 170.88 | - |
| Nov 15, 2023 | 171.54 | 173.64 | 169.68 | 169.68 | 169.68 | 30 |
| Nov 14, 2023 | 165.98 | 172.30 | 165.58 | 172.30 | 172.30 | - |
| Nov 13, 2023 | 162.32 | 165.62 | 162.26 | 165.62 | 165.62 | - |
| Nov 10, 2023 | 159.12 | 161.40 | 157.84 | 161.40 | 161.40 | - |
| Nov 9, 2023 | 161.64 | 162.36 | 161.32 | 162.36 | 162.36 | - |
| Nov 8, 2023 | 159.28 | 163.14 | 159.28 | 163.14 | 163.14 | - |
| Nov 7, 2023 | 151.68 | 160.14 | 151.68 | 159.48 | 159.48 | 2 |
| Nov 6, 2023 | 151.84 | 152.68 | 148.76 | 148.76 | 148.76 | - |
| Nov 3, 2023 | 145.30 | 153.60 | 143.98 | 153.60 | 153.60 | - |
| Nov 2, 2023 | 148.02 | 149.78 | 148.02 | 149.78 | 149.78 | - |
| Nov 1, 2023 | 149.74 | 149.74 | 146.42 | 146.42 | 146.42 | - |
| Oct 31, 2023 | 146.80 | 149.10 | 146.38 | 149.10 | 149.10 | - |
Related Tickers
0SU.DU DigitalOcean Holdings Inc
36.90
-2.74%
0A3Z.IL Cloudflare, Inc.
90.34
+1.28%
9UV.F UiPath Inc.
11.39
-4.29%
5AP.F Palo Alto Networks, Inc.
327.90
-0.79%
FFV.F F5, Inc.
216.90
-1.18%
AFRM.MX Affirm Holdings, Inc.
922.00
+8.47%
ADB.MU Adobe Inc
444.05
-1.66%
45C.MU CrowdStrike Holdings Inc
281.85
-1.18%
PTX.DE Palantir Technologies Inc.
38.16
-7.25%
PTX.DU Palantir Technologies Inc
38.05
-5.50%