Hanover - Delayed Quote EUR
Fortinet Inc (FO8.HA)
As of October 30 at 5:25 PM 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 30, 2024 | 73.26 | 73.26 | 72.91 | 72.91 | 72.91 | 10 |
| Oct 29, 2024 | 74.53 | 74.53 | 74.08 | 74.08 | 74.08 | - |
| Oct 28, 2024 | 74.59 | 75.11 | 74.59 | 75.11 | 75.11 | - |
| Oct 25, 2024 | 74.32 | 75.09 | 74.32 | 75.03 | 75.03 | 10 |
| Oct 24, 2024 | 74.49 | 74.58 | 74.49 | 74.58 | 74.58 | - |
| Oct 23, 2024 | 75.87 | 75.87 | 75.07 | 75.07 | 75.07 | - |
| Oct 22, 2024 | 75.33 | 75.80 | 75.33 | 75.80 | 75.80 | - |
| Oct 21, 2024 | 74.17 | 76.31 | 74.17 | 75.83 | 75.83 | 10 |
| Oct 18, 2024 | 74.43 | 74.43 | 74.18 | 74.18 | 74.18 | - |
| Oct 17, 2024 | 75.35 | 75.35 | 74.43 | 74.43 | 74.43 | - |
| Oct 16, 2024 | 75.72 | 75.72 | 74.80 | 74.80 | 74.80 | - |
| Oct 15, 2024 | 75.72 | 75.74 | 75.72 | 75.74 | 75.74 | - |
| Oct 14, 2024 | 75.29 | 75.31 | 75.29 | 75.31 | 75.31 | - |
| Oct 11, 2024 | 75.36 | 75.36 | 75.30 | 75.30 | 75.30 | - |
| Oct 10, 2024 | 72.72 | 73.95 | 72.72 | 73.95 | 73.95 | 68 |
| Oct 9, 2024 | 70.38 | 72.46 | 70.38 | 72.46 | 72.46 | - |
| Oct 8, 2024 | 70.26 | 71.06 | 70.01 | 70.01 | 70.01 | 9 |
| Oct 7, 2024 | 70.74 | 71.28 | 70.74 | 71.28 | 71.28 | - |
| Oct 4, 2024 | 69.67 | 70.30 | 69.67 | 70.05 | 70.05 | 200 |
| Oct 3, 2024 | 69.85 | 69.87 | 69.85 | 69.87 | 69.87 | - |
| Oct 2, 2024 | 68.66 | 69.94 | 68.66 | 69.94 | 69.94 | - |
| Oct 1, 2024 | 69.29 | 69.29 | 68.87 | 68.87 | 68.87 | - |
| Sep 30, 2024 | 69.01 | 69.01 | 68.99 | 68.99 | 68.99 | - |
| Sep 27, 2024 | 68.87 | 68.96 | 68.87 | 68.96 | 68.96 | - |
| Sep 26, 2024 | 69.24 | 69.24 | 68.85 | 68.85 | 68.85 | - |
| Sep 25, 2024 | 68.67 | 68.67 | 68.36 | 68.47 | 68.47 | 30 |
| Sep 24, 2024 | 69.51 | 69.74 | 69.51 | 69.74 | 69.74 | - |
| Sep 23, 2024 | 68.75 | 69.56 | 68.75 | 69.56 | 69.56 | - |
| Sep 20, 2024 | 67.36 | 68.06 | 67.36 | 68.06 | 68.06 | - |
| Sep 19, 2024 | 67.60 | 67.80 | 67.60 | 67.80 | 67.80 | - |
| Sep 18, 2024 | 67.78 | 67.78 | 67.17 | 67.17 | 67.17 | - |
| Sep 17, 2024 | 68.40 | 68.40 | 68.06 | 68.06 | 68.06 | - |
| Sep 16, 2024 | 67.23 | 68.46 | 67.23 | 68.46 | 68.46 | - |
| Sep 13, 2024 | 67.04 | 67.67 | 67.04 | 67.67 | 67.67 | - |
| Sep 12, 2024 | 69.36 | 69.36 | 69.06 | 69.06 | 69.06 | - |
| Sep 11, 2024 | 68.19 | 68.32 | 68.19 | 68.32 | 68.32 | - |
| Sep 10, 2024 | 67.51 | 68.42 | 67.51 | 68.42 | 68.42 | - |
| Sep 9, 2024 | 68.01 | 68.10 | 68.01 | 68.10 | 68.10 | - |
| Sep 6, 2024 | 67.61 | 67.61 | 67.56 | 67.56 | 67.56 | - |
| Sep 5, 2024 | 69.04 | 69.04 | 67.92 | 67.92 | 67.92 | - |
| Sep 4, 2024 | 69.04 | 69.38 | 69.04 | 69.38 | 69.38 | - |
| Sep 3, 2024 | 69.46 | 69.83 | 69.46 | 69.83 | 69.83 | - |
| Sep 2, 2024 | 69.21 | 69.35 | 69.21 | 69.35 | 69.35 | - |
| Aug 30, 2024 | 68.86 | 68.91 | 68.86 | 68.91 | 68.91 | - |
| Aug 29, 2024 | 67.29 | 68.72 | 67.29 | 68.72 | 68.72 | - |
| Aug 28, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| Aug 27, 2024 | 67.38 | 67.42 | 67.13 | 67.42 | 67.42 | 15 |
| Aug 26, 2024 | 66.57 | 67.22 | 66.57 | 67.22 | 67.22 | 200 |
| Aug 23, 2024 | 67.01 | 67.01 | 66.27 | 66.27 | 66.27 | - |
| Aug 22, 2024 | 67.36 | 67.36 | 67.31 | 67.31 | 67.31 | - |
| Aug 21, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| Aug 20, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| Aug 19, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| Aug 16, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| Aug 15, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| Aug 14, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| Aug 13, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| Aug 12, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| Aug 9, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Aug 8, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| Aug 7, 2024 | 58.23 | 64.99 | 58.23 | 64.99 | 64.99 | 280 |
| Aug 6, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| Aug 5, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| Aug 2, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| Aug 1, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Jul 31, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| Jul 30, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| Jul 29, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Jul 26, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| Jul 25, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| Jul 24, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Jul 23, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| Jul 22, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| Jul 19, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Jul 18, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| Jul 17, 2024 | 54.09 | 54.09 | 54.00 | 54.00 | 54.00 | 180 |
| Jul 16, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| Jul 15, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Jul 12, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Jul 11, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| Jul 10, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| Jul 9, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| Jul 8, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Jul 5, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Jul 4, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| Jul 3, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| Jul 2, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Jul 1, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| Jun 28, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| Jun 27, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Jun 26, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| Jun 25, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| Jun 24, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| Jun 21, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| Jun 20, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Jun 19, 2024 | 55.01 | 55.01 | 54.65 | 54.65 | 54.65 | 91 |
| Jun 18, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| Jun 17, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| Jun 14, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Jun 13, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Jun 12, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| Jun 11, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| Jun 10, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Jun 7, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Jun 6, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Jun 5, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| Jun 4, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Jun 3, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| May 31, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| May 30, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| May 29, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| May 28, 2024 | 55.98 | 55.98 | 55.15 | 55.15 | 55.15 | 100 |
| May 27, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| May 24, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| May 23, 2024 | 57.13 | 57.13 | 56.28 | 56.28 | 56.28 | 200 |
| May 22, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| May 21, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| May 20, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| May 17, 2024 | 56.15 | 56.48 | 56.15 | 56.48 | 56.48 | 15 |
| May 16, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| May 15, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| May 14, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| May 13, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| May 10, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| May 9, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| May 8, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| May 7, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| May 6, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| May 3, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| May 2, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| Apr 30, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| Apr 29, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| Apr 26, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| Apr 25, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| Apr 24, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| Apr 23, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| Apr 22, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| Apr 19, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| Apr 18, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| Apr 17, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| Apr 16, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| Apr 15, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| Apr 12, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| Apr 11, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| Apr 10, 2024 | 62.71 | 62.77 | 62.71 | 62.77 | 62.77 | 79 |
| Apr 9, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| Apr 8, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| Apr 5, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| Apr 4, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 125 |
| Apr 3, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| Apr 2, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| Mar 28, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| Mar 27, 2024 | 62.10 | 62.10 | 62.02 | 62.02 | 62.02 | - |
| Mar 26, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| Mar 25, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| Mar 22, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| Mar 21, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| Mar 20, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| Mar 19, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| Mar 18, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Mar 15, 2024 | 62.13 | 62.76 | 62.13 | 62.76 | 62.76 | 15 |
| Mar 14, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| Mar 13, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| Mar 12, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| Mar 11, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| Mar 8, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| Mar 7, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| Mar 6, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| Mar 5, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| Mar 4, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| Mar 1, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| Feb 29, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| Feb 28, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| Feb 27, 2024 | 62.71 | 64.24 | 62.71 | 64.24 | 64.24 | 100 |
| Feb 26, 2024 | 62.21 | 62.21 | 61.55 | 61.55 | 61.55 | 50 |
| Feb 23, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| Feb 22, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| Feb 21, 2024 | 59.88 | 59.88 | 59.05 | 59.48 | 59.48 | 165 |
| Feb 20, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Feb 19, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Feb 16, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| Feb 15, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Feb 14, 2024 | 64.56 | 65.50 | 64.31 | 65.50 | 65.50 | 150 |
| Feb 13, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| Feb 12, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| Feb 9, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| Feb 8, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| Feb 7, 2024 | 69.21 | 69.21 | 68.60 | 68.60 | 68.60 | 20 |
| Feb 6, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| Feb 5, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Feb 2, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| Feb 1, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Jan 31, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| Jan 30, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| Jan 29, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| Jan 26, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| Jan 25, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| Jan 24, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| Jan 23, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| Jan 22, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| Jan 19, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| Jan 18, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| Jan 17, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Jan 16, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Jan 15, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| Jan 12, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| Jan 11, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| Jan 10, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| Jan 9, 2024 | 55.58 | 55.58 | 55.31 | 55.31 | 55.31 | 91 |
| Jan 8, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| Jan 5, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| Jan 4, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| Jan 3, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| Jan 2, 2024 | 53.01 | 53.01 | 52.94 | 52.94 | 52.94 | 50 |
| Dec 29, 2023 | 53.51 | 53.51 | 53.42 | 53.42 | 53.42 | - |
| Dec 28, 2023 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| Dec 27, 2023 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Dec 22, 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Dec 21, 2023 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| Dec 20, 2023 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Dec 19, 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| Dec 18, 2023 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| Dec 15, 2023 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| Dec 14, 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Dec 13, 2023 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| Dec 12, 2023 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| Dec 11, 2023 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| Dec 8, 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| Dec 7, 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| Dec 6, 2023 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| Dec 5, 2023 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| Dec 4, 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Dec 1, 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| Nov 30, 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| Nov 29, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Nov 28, 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| Nov 27, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| Nov 24, 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Nov 23, 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| Nov 22, 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| Nov 21, 2023 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| Nov 20, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Nov 17, 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| Nov 16, 2023 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| Nov 15, 2023 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| Nov 14, 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Nov 13, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Nov 10, 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Nov 9, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Nov 8, 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Nov 7, 2023 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Nov 6, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| Nov 3, 2023 | 44.10 | 44.10 | 42.03 | 42.03 | 42.03 | 25 |
| Nov 2, 2023 | 53.97 | 53.97 | 44.00 | 44.00 | 44.00 | 20 |
| Nov 1, 2023 | 54.01 | 54.01 | 53.91 | 53.91 | 53.91 | 30 |
| Oct 31, 2023 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
Related Tickers
CPW.DU Check Point Software Technologies Ltd
160.55
-3.66%
5AP.DE Palo Alto Networks, Inc.
334.65
-0.58%
SQ3.F Block, Inc.
67.21
-1.00%
LIDR AEye, Inc.
1.1300
-3.83%
QLYS Qualys, Inc.
120.73
-2.94%
ADYEN.AS Adyen N.V.
1,436.00
-1.51%
GDDY GoDaddy Inc.
161.60
+0.15%
FOUR Shift4 Payments, Inc.
91.13
+0.52%
OKTA Okta, Inc.
72.40
-1.91%
PANW Palo Alto Networks, Inc.
359.51
-1.61%