Frankfurt - Delayed Quote • EUR
Palo Alto Networks, Inc. (5AP.F)
As of 5:19 PM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 270.50 | 274.90 | 268.95 | 274.35 | 274.35 | 1,383 |
| Apr 25, 2024 | 269.00 | 274.00 | 264.85 | 268.80 | 268.80 | 1,296 |
| Apr 24, 2024 | 273.20 | 278.00 | 273.20 | 274.00 | 274.00 | 1,660 |
| Apr 23, 2024 | 263.55 | 274.45 | 262.00 | 273.95 | 273.95 | 1,356 |
| Apr 22, 2024 | 259.25 | 266.20 | 258.05 | 263.80 | 263.80 | 1,297 |
| Apr 19, 2024 | 263.50 | 265.80 | 259.50 | 260.85 | 260.85 | 1,694 |
| Apr 18, 2024 | 259.25 | 266.50 | 259.25 | 264.05 | 264.05 | 2,012 |
| Apr 17, 2024 | 258.45 | 263.95 | 251.50 | 259.70 | 259.70 | 1,185 |
| Apr 16, 2024 | 255.50 | 259.30 | 252.35 | 258.75 | 258.75 | 1,970 |
| Apr 15, 2024 | 261.90 | 265.75 | 255.50 | 256.00 | 256.00 | 1,275 |
| Apr 12, 2024 | 266.70 | 268.10 | 261.45 | 261.55 | 261.55 | 1,422 |
| Apr 11, 2024 | 261.40 | 265.95 | 260.05 | 264.00 | 264.00 | 1,872 |
| Apr 10, 2024 | 257.20 | 262.25 | 254.40 | 261.10 | 261.10 | 1,103 |
| Apr 9, 2024 | 247.10 | 256.80 | 246.80 | 256.45 | 256.45 | 1,530 |
| Apr 8, 2024 | 249.90 | 251.40 | 245.30 | 247.50 | 247.50 | 1,371 |
| Apr 5, 2024 | 244.85 | 248.45 | 244.30 | 248.00 | 248.00 | 881 |
| Apr 4, 2024 | 248.00 | 252.35 | 244.80 | 244.80 | 244.80 | 2,590 |
| Apr 3, 2024 | 253.65 | 254.50 | 248.55 | 248.55 | 248.55 | 1,255 |
| Apr 2, 2024 | 261.50 | 262.60 | 252.30 | 253.95 | 253.95 | 1,651 |
| Mar 28, 2024 | 262.10 | 263.75 | 259.95 | 261.90 | 261.90 | 1,825 |
| Mar 27, 2024 | 265.85 | 268.60 | 260.50 | 260.50 | 260.50 | 2,565 |
| Mar 26, 2024 | 262.65 | 266.60 | 261.25 | 263.55 | 263.55 | 2,119 |
| Mar 25, 2024 | 266.30 | 267.55 | 260.00 | 262.00 | 262.00 | 1,339 |
| Mar 22, 2024 | 265.35 | 271.05 | 263.65 | 263.65 | 263.65 | 2,654 |
| Mar 21, 2024 | 257.90 | 266.50 | 257.90 | 263.75 | 263.75 | 3,707 |
| Mar 20, 2024 | 258.10 | 263.25 | 257.25 | 259.80 | 259.80 | 1,997 |
| Mar 19, 2024 | 262.35 | 264.75 | 254.90 | 257.10 | 257.10 | 2,745 |
| Mar 18, 2024 | 259.85 | 263.25 | 258.70 | 261.00 | 261.00 | 3,027 |
| Mar 15, 2024 | 264.30 | 269.30 | 258.05 | 258.05 | 258.05 | 1,958 |
| Mar 14, 2024 | 266.10 | 270.45 | 260.85 | 262.85 | 262.85 | 2,409 |
| Mar 13, 2024 | 256.55 | 267.45 | 256.55 | 266.35 | 266.35 | 3,064 |
| Mar 12, 2024 | 260.35 | 263.90 | 258.60 | 259.00 | 259.00 | 2,958 |
| Mar 11, 2024 | 257.00 | 262.15 | 254.00 | 258.50 | 258.50 | 3,157 |
| Mar 8, 2024 | 262.80 | 266.40 | 255.90 | 256.00 | 256.00 | 2,582 |
| Mar 7, 2024 | 258.20 | 263.00 | 252.00 | 261.15 | 261.15 | 4,535 |
| Mar 6, 2024 | 279.10 | 281.10 | 254.50 | 255.30 | 255.30 | 4,256 |
| Mar 5, 2024 | 272.05 | 274.75 | 262.30 | 267.80 | 267.80 | 4,093 |
| Mar 4, 2024 | 279.70 | 281.00 | 269.30 | 276.45 | 276.45 | 4,386 |
| Mar 1, 2024 | 286.05 | 291.45 | 274.40 | 278.80 | 278.80 | 5,208 |
| Feb 29, 2024 | 291.00 | 295.70 | 284.65 | 287.60 | 287.60 | 5,916 |
| Feb 28, 2024 | 294.00 | 294.00 | 278.95 | 291.35 | 291.35 | 8,240 |
| Feb 27, 2024 | 293.00 | 301.65 | 285.95 | 289.00 | 289.00 | 11,172 |
| Feb 26, 2024 | 263.60 | 289.35 | 259.20 | 279.00 | 279.00 | 8,175 |
| Feb 23, 2024 | 250.00 | 262.25 | 247.00 | 260.40 | 260.40 | 4,134 |
| Feb 22, 2024 | 254.00 | 256.75 | 246.40 | 247.20 | 247.20 | 8,803 |
| Feb 21, 2024 | 260.20 | 267.00 | 241.75 | 242.55 | 242.55 | 7,502 |
| Feb 20, 2024 | 337.95 | 343.60 | 332.25 | 337.15 | 337.15 | 546 |
| Feb 19, 2024 | 342.65 | 344.35 | 339.85 | 340.90 | 340.90 | 420 |
| Feb 16, 2024 | 340.15 | 348.00 | 338.90 | 341.70 | 341.70 | 600 |
| Feb 15, 2024 | 342.15 | 347.25 | 336.60 | 340.10 | 340.10 | 622 |
| Feb 14, 2024 | 343.05 | 350.00 | 341.50 | 344.00 | 344.00 | 626 |
| Feb 13, 2024 | 344.40 | 347.95 | 337.30 | 342.90 | 342.90 | 439 |
| Feb 12, 2024 | 349.00 | 355.00 | 343.90 | 344.90 | 344.90 | 562 |
| Feb 9, 2024 | 339.75 | 352.20 | 339.75 | 349.05 | 349.05 | 717 |
| Feb 8, 2024 | 338.85 | 344.55 | 334.10 | 339.55 | 339.55 | 1,077 |
| Feb 7, 2024 | 322.00 | 338.65 | 321.00 | 337.95 | 337.95 | 965 |
| Feb 6, 2024 | 319.35 | 323.65 | 313.20 | 316.95 | 316.95 | 1,224 |
| Feb 5, 2024 | 322.00 | 323.00 | 315.00 | 319.90 | 319.90 | 733 |
| Feb 2, 2024 | 311.55 | 320.40 | 311.55 | 319.85 | 319.85 | 507 |
| Feb 1, 2024 | 317.00 | 317.80 | 311.00 | 312.15 | 312.15 | 711 |
| Jan 31, 2024 | 315.10 | 319.40 | 306.95 | 313.15 | 313.15 | 607 |
| Jan 30, 2024 | 318.80 | 323.65 | 316.95 | 318.75 | 318.75 | 966 |
| Jan 29, 2024 | 318.00 | 320.00 | 315.15 | 318.00 | 318.00 | 432 |
| Jan 26, 2024 | 314.70 | 316.60 | 311.10 | 315.15 | 315.15 | 990 |
| Jan 25, 2024 | 312.00 | 317.20 | 311.40 | 312.45 | 312.45 | 734 |
| Jan 24, 2024 | 317.00 | 320.00 | 312.30 | 312.30 | 312.30 | 821 |
| Jan 23, 2024 | 316.20 | 322.05 | 312.75 | 316.75 | 316.75 | 903 |
| Jan 22, 2024 | 313.60 | 321.20 | 312.00 | 317.90 | 317.90 | 804 |
| Jan 19, 2024 | 308.10 | 312.00 | 306.60 | 309.75 | 309.75 | 830 |
| Jan 18, 2024 | 302.70 | 310.60 | 302.70 | 308.75 | 308.75 | 946 |
| Jan 17, 2024 | 305.00 | 305.50 | 298.15 | 302.85 | 302.85 | 494 |
| Jan 16, 2024 | 299.30 | 305.35 | 295.60 | 305.35 | 305.35 | 1,054 |
| Jan 15, 2024 | 298.30 | 299.50 | 296.60 | 296.60 | 296.60 | 720 |
| Jan 12, 2024 | 292.50 | 297.90 | 292.05 | 296.95 | 296.95 | 839 |
| Jan 11, 2024 | 287.65 | 294.55 | 287.50 | 294.55 | 294.55 | 660 |
| Jan 10, 2024 | 273.05 | 288.20 | 273.05 | 287.90 | 287.90 | 927 |
| Jan 9, 2024 | 266.00 | 274.75 | 262.65 | 274.75 | 274.75 | 292 |
| Jan 8, 2024 | 256.35 | 264.55 | 256.30 | 263.80 | 263.80 | 281 |
| Jan 5, 2024 | 257.55 | 260.90 | 257.55 | 258.30 | 258.30 | 563 |
| Jan 4, 2024 | 261.05 | 263.80 | 258.75 | 258.75 | 258.75 | 683 |
| Jan 3, 2024 | 262.20 | 264.30 | 260.50 | 261.95 | 261.95 | 444 |
| Jan 2, 2024 | 266.05 | 268.20 | 261.55 | 263.55 | 263.55 | 173 |
| Dec 29, 2023 | 265.90 | 268.45 | 265.90 | 268.25 | 268.25 | 34 |
| Dec 28, 2023 | 266.75 | 268.90 | 265.00 | 266.70 | 266.70 | 605 |
| Dec 27, 2023 | 274.15 | 274.15 | 266.45 | 267.65 | 267.65 | 332 |
| Dec 22, 2023 | 272.95 | 272.95 | 270.00 | 270.60 | 270.60 | 567 |
| Dec 21, 2023 | 274.60 | 277.85 | 269.80 | 271.75 | 271.75 | 160 |
| Dec 20, 2023 | 283.65 | 283.65 | 274.85 | 275.60 | 275.60 | 513 |
| Dec 19, 2023 | 279.75 | 282.25 | 279.75 | 280.80 | 280.80 | 442 |
| Dec 18, 2023 | 283.20 | 283.20 | 277.00 | 281.75 | 281.75 | 376 |
| Dec 15, 2023 | 272.90 | 282.65 | 272.90 | 281.95 | 281.95 | 884 |
| Dec 14, 2023 | 291.45 | 291.90 | 271.90 | 272.70 | 272.70 | 1,381 |
| Dec 13, 2023 | 282.05 | 289.55 | 282.05 | 286.95 | 286.95 | 709 |
| Dec 12, 2023 | 276.20 | 285.20 | 276.20 | 282.65 | 282.65 | 906 |
| Dec 11, 2023 | 279.00 | 279.20 | 275.65 | 278.50 | 278.50 | 193 |
| Dec 8, 2023 | 270.35 | 276.75 | 270.35 | 276.30 | 276.30 | 327 |
| Dec 7, 2023 | 265.25 | 271.75 | 265.25 | 271.45 | 271.45 | 460 |
| Dec 6, 2023 | 270.65 | 273.50 | 266.50 | 266.50 | 266.50 | 1,065 |
| Dec 5, 2023 | 261.85 | 270.95 | 261.80 | 270.75 | 270.75 | 1,173 |
| Dec 4, 2023 | 273.00 | 273.00 | 261.55 | 264.05 | 264.05 | 899 |
| Dec 1, 2023 | 269.20 | 273.00 | 268.50 | 271.90 | 271.90 | 626 |
| Nov 30, 2023 | 262.25 | 271.10 | 262.25 | 271.10 | 271.10 | 886 |
| Nov 29, 2023 | 251.05 | 265.45 | 251.05 | 262.95 | 262.95 | 991 |
| Nov 28, 2023 | 241.65 | 253.00 | 241.65 | 252.25 | 252.25 | 1,259 |
| Nov 27, 2023 | 243.35 | 246.40 | 242.20 | 245.40 | 245.40 | 1,041 |
| Nov 24, 2023 | 241.10 | 243.25 | 240.40 | 242.25 | 242.25 | 1,614 |
| Nov 23, 2023 | 240.45 | 243.80 | 240.45 | 242.30 | 242.30 | 1,101 |
| Nov 22, 2023 | 240.30 | 244.90 | 240.30 | 241.30 | 241.30 | 1,027 |
| Nov 21, 2023 | 236.10 | 242.35 | 236.10 | 241.50 | 241.50 | 931 |
| Nov 20, 2023 | 225.55 | 237.75 | 225.20 | 237.55 | 237.55 | 980 |
| Nov 17, 2023 | 222.45 | 230.75 | 222.40 | 226.70 | 226.70 | 1,013 |
| Nov 16, 2023 | 221.85 | 226.50 | 216.35 | 223.65 | 223.65 | 2,149 |
| Nov 15, 2023 | 240.45 | 245.00 | 235.85 | 236.50 | 236.50 | 803 |
| Nov 14, 2023 | 238.40 | 242.00 | 238.40 | 239.55 | 239.55 | 841 |
| Nov 13, 2023 | 237.00 | 240.00 | 234.95 | 238.85 | 238.85 | 201 |
| Nov 10, 2023 | 226.60 | 237.00 | 226.60 | 236.50 | 236.50 | 996 |
| Nov 9, 2023 | 224.75 | 231.00 | 224.75 | 226.70 | 226.70 | 1,002 |
| Nov 8, 2023 | 225.35 | 228.00 | 224.35 | 224.35 | 224.35 | 1,541 |
| Nov 7, 2023 | 220.00 | 227.05 | 220.00 | 225.40 | 225.40 | 595 |
| Nov 6, 2023 | 225.05 | 231.00 | 218.00 | 220.15 | 220.15 | 460 |
| Nov 3, 2023 | 229.30 | 230.35 | 226.00 | 226.00 | 226.00 | 533 |
| Nov 2, 2023 | 230.50 | 236.85 | 224.40 | 225.05 | 225.05 | 980 |
| Nov 1, 2023 | 228.55 | 233.25 | 228.10 | 230.65 | 230.65 | 160 |
| Oct 31, 2023 | 223.25 | 230.10 | 223.20 | 228.10 | 228.10 | 311 |
| Oct 30, 2023 | 226.70 | 228.80 | 223.60 | 223.60 | 223.60 | 1,513 |
| Oct 27, 2023 | 226.05 | 227.75 | 224.65 | 225.30 | 225.30 | 326 |
| Oct 26, 2023 | 228.55 | 231.90 | 224.45 | 224.60 | 224.60 | 589 |
| Oct 25, 2023 | 236.25 | 240.00 | 231.25 | 231.30 | 231.30 | 120 |
| Oct 24, 2023 | 232.00 | 237.45 | 230.25 | 237.45 | 237.45 | 103 |
| Oct 23, 2023 | 228.10 | 231.95 | 226.00 | 230.65 | 230.65 | 659 |
| Oct 20, 2023 | 237.25 | 238.50 | 227.65 | 229.15 | 229.15 | 956 |
| Oct 19, 2023 | 246.70 | 248.65 | 238.35 | 238.80 | 238.80 | 325 |
| Oct 18, 2023 | 246.55 | 251.30 | 245.30 | 248.05 | 248.05 | 308 |
| Oct 17, 2023 | 246.60 | 250.55 | 246.60 | 247.50 | 247.50 | 271 |
| Oct 16, 2023 | 245.60 | 250.65 | 244.00 | 247.60 | 247.60 | 164 |
| Oct 13, 2023 | 247.95 | 252.00 | 245.60 | 246.60 | 246.60 | 117 |
| Oct 12, 2023 | 245.50 | 249.70 | 243.65 | 247.10 | 247.10 | 355 |
| Oct 11, 2023 | 242.00 | 245.00 | 241.80 | 244.05 | 244.05 | 3,224 |
| Oct 10, 2023 | 238.65 | 243.05 | 238.65 | 241.85 | 241.85 | 239 |
| Oct 9, 2023 | 231.35 | 240.15 | 230.00 | 238.75 | 238.75 | 381 |
| Oct 6, 2023 | 224.00 | 234.25 | 223.40 | 232.20 | 232.20 | 95 |
| Oct 5, 2023 | 223.75 | 224.85 | 223.00 | 224.10 | 224.10 | 10 |
| Oct 4, 2023 | 219.85 | 225.45 | 218.90 | 225.30 | 225.30 | 295 |
| Oct 3, 2023 | 225.25 | 225.25 | 221.00 | 221.00 | 221.00 | 50 |
| Oct 2, 2023 | 224.05 | 227.00 | 222.15 | 225.05 | 225.05 | 69 |
| Sep 29, 2023 | 222.10 | 224.75 | 221.25 | 221.25 | 221.25 | 209 |
| Sep 28, 2023 | 219.95 | 223.55 | 219.10 | 222.15 | 222.15 | 84 |
| Sep 27, 2023 | 214.25 | 220.75 | 214.25 | 220.30 | 220.30 | 228 |
| Sep 26, 2023 | 212.60 | 214.05 | 212.50 | 214.05 | 214.05 | 120 |
| Sep 25, 2023 | 214.00 | 215.95 | 212.65 | 213.10 | 213.10 | 298 |
| Sep 22, 2023 | 212.95 | 215.15 | 212.95 | 214.35 | 214.35 | - |
| Sep 21, 2023 | 220.20 | 220.20 | 213.45 | 213.55 | 213.55 | 1,011 |
| Sep 20, 2023 | 220.15 | 222.30 | 220.10 | 220.80 | 220.80 | 120 |
| Sep 19, 2023 | 223.75 | 225.40 | 219.95 | 220.90 | 220.90 | 200 |
| Sep 18, 2023 | 225.00 | 227.00 | 223.95 | 223.95 | 223.95 | 410 |
| Sep 15, 2023 | 230.05 | 230.95 | 223.95 | 225.55 | 225.55 | 76 |
| Sep 14, 2023 | 228.65 | 231.90 | 228.65 | 230.60 | 230.60 | 270 |
| Sep 13, 2023 | 227.65 | 229.50 | 227.65 | 229.15 | 229.15 | 64 |
| Sep 12, 2023 | 234.75 | 236.40 | 228.70 | 228.70 | 228.70 | 281 |
| Sep 11, 2023 | 231.80 | 235.60 | 231.80 | 235.60 | 235.60 | 384 |
| Sep 8, 2023 | 228.35 | 233.00 | 228.35 | 232.10 | 232.10 | 341 |
| Sep 7, 2023 | 227.35 | 230.30 | 227.35 | 228.70 | 228.70 | 384 |
| Sep 6, 2023 | 226.85 | 229.40 | 226.85 | 228.25 | 228.25 | 522 |
| Sep 5, 2023 | 223.65 | 228.45 | 223.65 | 228.45 | 228.45 | 413 |
| Sep 4, 2023 | 224.15 | 224.15 | 223.00 | 223.00 | 223.00 | 122 |
| Sep 1, 2023 | 225.35 | 227.00 | 222.90 | 225.35 | 225.35 | 480 |
| Aug 31, 2023 | 217.25 | 224.05 | 217.25 | 224.05 | 224.05 | 185 |
| Aug 30, 2023 | 214.30 | 217.50 | 214.25 | 217.50 | 217.50 | 312 |
| Aug 29, 2023 | 213.85 | 215.50 | 213.85 | 214.40 | 214.40 | 40 |
| Aug 28, 2023 | 213.20 | 214.65 | 212.40 | 214.35 | 214.35 | 356 |
| Aug 25, 2023 | 209.95 | 213.20 | 209.90 | 213.20 | 213.20 | - |
| Aug 24, 2023 | 219.00 | 220.00 | 210.50 | 210.50 | 210.50 | 211 |
| Aug 23, 2023 | 216.15 | 218.05 | 214.05 | 216.80 | 216.80 | 283 |
| Aug 22, 2023 | 219.55 | 221.25 | 213.40 | 216.45 | 216.45 | 237 |
| Aug 21, 2023 | 211.60 | 225.15 | 211.60 | 220.30 | 220.30 | 188 |
| Aug 18, 2023 | 189.50 | 192.52 | 187.00 | 192.52 | 192.52 | 363 |
| Aug 17, 2023 | 195.62 | 197.32 | 190.82 | 191.12 | 191.12 | 689 |
| Aug 16, 2023 | 196.96 | 198.50 | 196.16 | 196.70 | 196.70 | 516 |
| Aug 15, 2023 | 200.70 | 200.70 | 197.12 | 197.42 | 197.42 | 66 |
| Aug 14, 2023 | 198.40 | 202.55 | 198.40 | 200.25 | 200.25 | 232 |
| Aug 11, 2023 | 194.70 | 199.36 | 193.00 | 198.94 | 198.94 | 783 |
| Aug 10, 2023 | 194.30 | 196.46 | 194.14 | 194.40 | 194.40 | 108 |
| Aug 9, 2023 | 194.36 | 195.30 | 191.12 | 194.04 | 194.04 | 651 |
| Aug 8, 2023 | 194.54 | 196.60 | 190.00 | 192.66 | 192.66 | 489 |
| Aug 7, 2023 | 199.48 | 200.85 | 194.20 | 195.24 | 195.24 | 100 |
| Aug 4, 2023 | 202.50 | 204.75 | 194.82 | 197.90 | 197.90 | 612 |
| Aug 3, 2023 | 215.65 | 216.75 | 214.20 | 216.75 | 216.75 | 132 |
| Aug 2, 2023 | 227.80 | 228.05 | 214.75 | 215.50 | 215.50 | 1,823 |
| Aug 1, 2023 | 226.45 | 230.15 | 226.45 | 230.15 | 230.15 | 244 |
| Jul 31, 2023 | 226.30 | 228.10 | 224.50 | 226.45 | 226.45 | 677 |
| Jul 28, 2023 | 223.75 | 225.30 | 222.10 | 225.30 | 225.30 | 482 |
| Jul 27, 2023 | 221.15 | 226.50 | 220.00 | 222.90 | 222.90 | 260 |
| Jul 26, 2023 | 218.60 | 223.30 | 218.05 | 220.20 | 220.20 | 200 |
| Jul 25, 2023 | 218.80 | 222.10 | 218.80 | 219.80 | 219.80 | 181 |
| Jul 24, 2023 | 218.55 | 220.75 | 216.50 | 219.25 | 219.25 | 213 |
| Jul 21, 2023 | 218.50 | 220.70 | 217.10 | 219.40 | 219.40 | 118 |
| Jul 20, 2023 | 218.25 | 220.55 | 217.00 | 217.25 | 217.25 | 69 |
| Jul 19, 2023 | 220.25 | 222.25 | 218.85 | 219.25 | 219.25 | 1,249 |
| Jul 18, 2023 | 221.55 | 224.35 | 219.70 | 221.10 | 221.10 | 176 |
| Jul 17, 2023 | 213.95 | 222.30 | 213.00 | 222.30 | 222.30 | 488 |
| Jul 14, 2023 | 213.55 | 214.75 | 211.25 | 214.05 | 214.05 | 924 |
| Jul 13, 2023 | 210.95 | 217.05 | 208.90 | 212.50 | 212.50 | 416 |
| Jul 12, 2023 | 226.30 | 228.05 | 208.65 | 208.65 | 208.65 | 1,715 |
| Jul 11, 2023 | 224.05 | 228.05 | 224.05 | 226.90 | 226.90 | 150 |
| Jul 10, 2023 | 223.75 | 227.30 | 223.75 | 224.50 | 224.50 | 113 |
| Jul 7, 2023 | 231.55 | 231.65 | 225.60 | 225.60 | 225.60 | 255 |
| Jul 6, 2023 | 235.65 | 237.75 | 232.40 | 232.40 | 232.40 | 67 |
| Jul 5, 2023 | 233.35 | 237.80 | 232.60 | 237.20 | 237.20 | 346 |
| Jul 4, 2023 | 233.35 | 238.00 | 231.20 | 236.90 | 236.90 | 1,005 |
| Jul 3, 2023 | 233.75 | 236.50 | 231.60 | 232.75 | 232.75 | 294 |
| Jun 30, 2023 | 232.45 | 236.10 | 231.85 | 234.20 | 234.20 | 423 |
| Jun 29, 2023 | 232.15 | 234.00 | 230.75 | 232.50 | 232.50 | 165 |
| Jun 28, 2023 | 227.80 | 233.60 | 227.80 | 231.60 | 231.60 | 237 |
| Jun 27, 2023 | 222.85 | 230.25 | 222.60 | 230.00 | 230.00 | 288 |
| Jun 26, 2023 | 224.90 | 229.25 | 222.20 | 223.40 | 223.40 | 468 |
| Jun 23, 2023 | 229.45 | 229.45 | 223.90 | 223.90 | 223.90 | 131 |
| Jun 22, 2023 | 215.00 | 226.85 | 213.55 | 226.85 | 226.85 | 456 |
| Jun 21, 2023 | 220.25 | 222.55 | 216.60 | 217.65 | 217.65 | 906 |
| Jun 20, 2023 | 221.35 | 224.00 | 218.50 | 221.35 | 221.35 | 386 |
| Jun 19, 2023 | 224.35 | 225.60 | 222.00 | 222.20 | 222.20 | 742 |
| Jun 16, 2023 | 221.45 | 226.60 | 220.95 | 226.00 | 226.00 | 344 |
| Jun 15, 2023 | 221.55 | 223.50 | 217.00 | 223.20 | 223.20 | 528 |
| Jun 14, 2023 | 215.85 | 219.10 | 214.45 | 219.10 | 219.10 | 368 |
| Jun 13, 2023 | 215.20 | 216.85 | 211.50 | 216.30 | 216.30 | 698 |
| Jun 12, 2023 | 206.00 | 212.65 | 204.00 | 212.65 | 212.65 | 390 |
| Jun 9, 2023 | 205.75 | 207.20 | 204.50 | 204.65 | 204.65 | 318 |
| Jun 8, 2023 | 200.55 | 205.90 | 200.00 | 205.85 | 205.85 | 30 |
| Jun 7, 2023 | 211.00 | 211.50 | 202.30 | 202.30 | 202.30 | 831 |
| Jun 6, 2023 | 212.95 | 214.05 | 210.25 | 210.25 | 210.25 | 487 |
| Jun 5, 2023 | 212.00 | 215.50 | 210.40 | 211.60 | 211.60 | 986 |
| Jun 2, 2023 | 200.20 | 205.00 | 200.20 | 203.25 | 203.25 | 517 |
| Jun 1, 2023 | 197.22 | 201.55 | 196.00 | 201.45 | 201.45 | 865 |
| May 31, 2023 | 197.50 | 201.50 | 197.50 | 199.58 | 199.58 | 298 |
| May 30, 2023 | 198.14 | 202.15 | 197.70 | 197.70 | 197.70 | 268 |
| May 29, 2023 | 198.56 | 199.18 | 197.22 | 198.74 | 198.74 | 28 |
| May 26, 2023 | 192.62 | 201.95 | 192.62 | 197.42 | 197.42 | 460 |
| May 25, 2023 | 191.66 | 194.50 | 189.82 | 194.12 | 194.12 | 580 |
| May 24, 2023 | 184.06 | 192.00 | 182.04 | 189.54 | 189.54 | 998 |
| May 23, 2023 | 177.40 | 179.40 | 175.74 | 175.74 | 175.74 | 232 |
| May 22, 2023 | 173.58 | 177.82 | 173.00 | 177.40 | 177.40 | 907 |
| May 19, 2023 | 175.20 | 177.58 | 174.36 | 174.36 | 174.36 | 190 |
| May 18, 2023 | 175.90 | 176.06 | 174.90 | 175.26 | 175.26 | 515 |
| May 17, 2023 | 175.72 | 178.24 | 175.68 | 176.48 | 176.48 | 398 |
| May 16, 2023 | 176.08 | 177.76 | 173.44 | 176.04 | 176.04 | 727 |
| May 15, 2023 | 182.64 | 184.56 | 175.64 | 177.32 | 177.32 | 230 |
| May 12, 2023 | 180.06 | 183.30 | 180.06 | 183.30 | 183.30 | 390 |
| May 11, 2023 | 181.04 | 183.22 | 179.96 | 180.48 | 180.48 | 102 |
| May 10, 2023 | 177.76 | 182.64 | 177.44 | 181.40 | 181.40 | 275 |
| May 9, 2023 | 173.20 | 178.68 | 173.02 | 178.30 | 178.30 | 130 |
| May 8, 2023 | 165.66 | 174.18 | 165.66 | 173.74 | 173.74 | 100 |
| May 5, 2023 | 161.84 | 167.02 | 161.84 | 166.76 | 166.76 | 220 |
| May 4, 2023 | 159.52 | 162.58 | 159.50 | 162.10 | 162.10 | 104 |
| May 3, 2023 | 158.60 | 162.74 | 158.60 | 160.30 | 160.30 | 410 |
| May 2, 2023 | 164.28 | 168.30 | 160.16 | 160.16 | 160.16 | 152 |
| Apr 28, 2023 | 165.52 | 165.54 | 164.16 | 164.52 | 164.52 | 96 |
| Apr 27, 2023 | 166.90 | 169.00 | 166.64 | 167.46 | 167.46 | 301 |
| Apr 26, 2023 | 169.32 | 170.26 | 165.28 | 165.84 | 165.84 | 460 |
Related Tickers
8CF.F Cloudflare, Inc.
82.47
+4.42%
45C.F CrowdStrike Holdings, Inc.
279.30
+0.29%
PTX.F Palantir Technologies Inc.
21.02
+5.66%
ORC.BE Oracle Corp
111.10
+4.05%
FO8.F Fortinet, Inc.
59.67
-1.21%
0ZC.MU Zscaler Inc
165.00
+0.61%
F1TN34.SA Fortinet, Inc.
164.56
0.00%
0ZC.F Zscaler Inc
164.50
+0.93%
SYP.DE Synopsys, Inc.
510.80
+4.30%
0ZC.DU Zscaler Inc
167.12
+2.53%