Frankfurt - Delayed Quote • EUR
Synopsys, Inc. (SYP.F)
At close: April 26 at 9:49 PM GMT+2
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 | 492.10 | 508.80 | 492.10 | 508.80 | 508.80 | 25 |
| Apr 25, 2024 | 493.05 | 493.25 | 486.65 | 493.25 | 493.25 | 1 |
| Apr 24, 2024 | 496.05 | 503.30 | 496.05 | 502.20 | 502.20 | 24 |
| Apr 23, 2024 | 468.05 | 495.05 | 468.05 | 495.05 | 495.05 | 70 |
| Apr 22, 2024 | 482.00 | 486.60 | 481.10 | 483.80 | 483.80 | 99 |
| Apr 19, 2024 | 482.55 | 488.70 | 478.35 | 478.50 | 478.50 | 271 |
| Apr 18, 2024 | 495.75 | 495.75 | 488.85 | 489.00 | 489.00 | - |
| Apr 17, 2024 | 509.10 | 512.30 | 494.90 | 494.90 | 494.90 | 52 |
| Apr 16, 2024 | 510.00 | 514.60 | 503.20 | 510.80 | 510.80 | 92 |
| Apr 15, 2024 | 524.00 | 527.70 | 512.10 | 512.70 | 512.70 | 20 |
| Apr 12, 2024 | 523.70 | 530.30 | 522.50 | 523.10 | 523.10 | 31 |
| Apr 11, 2024 | 521.20 | 524.20 | 517.60 | 524.20 | 524.20 | 38 |
| Apr 10, 2024 | 524.60 | 524.60 | 522.00 | 522.00 | 522.00 | 3 |
| Apr 9, 2024 | 530.10 | 532.40 | 530.00 | 532.40 | 532.40 | 106 |
| Apr 8, 2024 | 530.10 | 535.60 | 526.50 | 529.80 | 529.80 | 106 |
| Apr 5, 2024 | 524.60 | 533.60 | 524.60 | 533.60 | 533.60 | 32 |
| Apr 4, 2024 | 535.20 | 547.50 | 527.00 | 527.00 | 527.00 | 46 |
| Apr 3, 2024 | 526.00 | 535.10 | 526.00 | 535.10 | 535.10 | 26 |
| Apr 2, 2024 | 534.50 | 534.60 | 530.00 | 530.00 | 530.00 | 50 |
| Mar 28, 2024 | 529.50 | 537.00 | 527.00 | 530.50 | 530.50 | 27 |
| Mar 27, 2024 | 539.00 | 546.00 | 530.00 | 531.00 | 531.00 | 30 |
| Mar 26, 2024 | 539.50 | 540.00 | 539.00 | 540.00 | 540.00 | 33 |
| Mar 25, 2024 | 550.50 | 551.00 | 536.00 | 536.00 | 536.00 | 180 |
| Mar 22, 2024 | 556.00 | 561.50 | 549.50 | 549.50 | 549.50 | 12 |
| Mar 21, 2024 | 549.50 | 557.50 | 547.00 | 557.00 | 557.00 | 92 |
| Mar 20, 2024 | 545.50 | 548.00 | 537.00 | 538.50 | 538.50 | 93 |
| Mar 19, 2024 | 527.50 | 538.00 | 525.00 | 538.00 | 538.00 | 44 |
| Mar 18, 2024 | 513.50 | 517.50 | 510.50 | 516.50 | 516.50 | 198 |
| Mar 15, 2024 | 516.50 | 517.50 | 506.00 | 506.00 | 506.00 | 54 |
| Mar 14, 2024 | 513.50 | 513.50 | 513.00 | 513.00 | 513.00 | - |
| Mar 13, 2024 | 530.00 | 532.00 | 512.50 | 514.50 | 514.50 | 49 |
| Mar 12, 2024 | 520.00 | 527.00 | 520.00 | 527.00 | 527.00 | 1 |
| Mar 11, 2024 | 523.00 | 523.00 | 520.00 | 523.00 | 523.00 | 32 |
| Mar 8, 2024 | 531.50 | 541.00 | 531.50 | 541.00 | 541.00 | 3 |
| Mar 7, 2024 | 526.00 | 535.00 | 526.00 | 534.00 | 534.00 | 123 |
| Mar 6, 2024 | 520.50 | 530.50 | 520.50 | 527.50 | 527.50 | 65 |
| Mar 5, 2024 | 543.50 | 546.00 | 521.00 | 521.00 | 521.00 | 172 |
| Mar 4, 2024 | 544.00 | 555.00 | 544.00 | 546.00 | 546.00 | 99 |
| Mar 1, 2024 | 532.50 | 532.50 | 532.00 | 532.00 | 532.00 | 1 |
| Feb 29, 2024 | 524.00 | 531.00 | 524.00 | 531.00 | 531.00 | 22 |
| Feb 28, 2024 | 528.00 | 529.50 | 525.00 | 527.00 | 527.00 | 104 |
| Feb 27, 2024 | 528.50 | 533.50 | 528.50 | 528.50 | 528.50 | 21 |
| Feb 26, 2024 | 529.00 | 531.50 | 529.00 | 531.50 | 531.50 | 21 |
| Feb 23, 2024 | 536.00 | 542.50 | 529.50 | 530.50 | 530.50 | 303 |
| Feb 22, 2024 | 523.50 | 556.00 | 520.50 | 537.00 | 537.00 | 122 |
| Feb 21, 2024 | 504.50 | 506.50 | 491.20 | 502.00 | 502.00 | 202 |
| Feb 20, 2024 | 514.00 | 514.00 | 500.00 | 506.50 | 506.50 | 45 |
| Feb 19, 2024 | 516.50 | 519.00 | 514.00 | 519.00 | 519.00 | 23 |
| Feb 16, 2024 | 519.50 | 522.50 | 515.00 | 515.00 | 515.00 | 60 |
| Feb 15, 2024 | 525.50 | 530.00 | 518.00 | 518.00 | 518.00 | 4 |
| Feb 14, 2024 | 513.00 | 521.50 | 513.00 | 521.50 | 521.50 | 79 |
| Feb 13, 2024 | 523.50 | 524.00 | 508.00 | 510.00 | 510.00 | 234 |
| Feb 12, 2024 | 536.50 | 541.00 | 530.00 | 530.00 | 530.00 | 423 |
| Feb 9, 2024 | 530.00 | 539.50 | 530.00 | 537.00 | 537.00 | 539 |
| Feb 8, 2024 | 516.50 | 529.50 | 516.50 | 528.50 | 528.50 | 158 |
| Feb 7, 2024 | 502.50 | 518.50 | 502.50 | 518.50 | 518.50 | 57 |
| Feb 6, 2024 | 520.50 | 524.00 | 503.00 | 504.00 | 504.00 | 160 |
| Feb 5, 2024 | 513.00 | 522.50 | 512.00 | 521.50 | 521.50 | 219 |
| Feb 2, 2024 | 502.00 | 510.00 | 499.20 | 510.00 | 510.00 | 63 |
| Feb 1, 2024 | 494.00 | 500.00 | 494.00 | 497.00 | 497.00 | 37 |
| Jan 31, 2024 | 496.60 | 496.60 | 493.60 | 493.60 | 493.60 | 2 |
| Jan 30, 2024 | 497.20 | 500.50 | 496.20 | 500.50 | 500.50 | 254 |
| Jan 29, 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| Jan 26, 2024 | 489.60 | 493.00 | 486.20 | 487.00 | 487.00 | 60 |
| Jan 25, 2024 | 495.00 | 500.00 | 494.20 | 494.20 | 494.20 | 50 |
| Jan 24, 2024 | 506.00 | 511.00 | 506.00 | 508.50 | 508.50 | 255 |
| Jan 23, 2024 | 498.60 | 504.50 | 495.80 | 504.50 | 504.50 | 147 |
| Jan 22, 2024 | 478.20 | 497.40 | 478.20 | 497.40 | 497.40 | 75 |
| Jan 19, 2024 | 455.40 | 474.60 | 455.40 | 474.60 | 474.60 | 45 |
| Jan 18, 2024 | 464.60 | 476.40 | 454.00 | 454.00 | 454.00 | 62 |
| Jan 17, 2024 | 464.60 | 466.40 | 460.40 | 466.40 | 466.40 | 12 |
| Jan 16, 2024 | 452.00 | 473.80 | 452.00 | 468.00 | 468.00 | 88 |
| Jan 15, 2024 | 452.00 | 456.00 | 452.00 | 456.00 | 456.00 | 96 |
| Jan 12, 2024 | 453.80 | 457.40 | 453.80 | 457.40 | 457.40 | 21 |
| Jan 11, 2024 | 457.80 | 463.80 | 455.20 | 455.20 | 455.20 | 63 |
| Jan 10, 2024 | 457.20 | 461.60 | 457.20 | 457.40 | 457.40 | 154 |
| Jan 9, 2024 | 454.20 | 459.00 | 454.20 | 459.00 | 459.00 | 119 |
| Jan 8, 2024 | 444.00 | 455.80 | 440.00 | 455.00 | 455.00 | 111 |
| Jan 5, 2024 | 446.20 | 449.00 | 446.00 | 446.00 | 446.00 | 28 |
| Jan 4, 2024 | 450.40 | 454.40 | 449.20 | 449.20 | 449.20 | 28 |
| Jan 3, 2024 | 454.20 | 454.80 | 449.60 | 450.40 | 450.40 | 55 |
| Jan 2, 2024 | 468.80 | 468.80 | 455.00 | 455.00 | 455.00 | 67 |
| Dec 29, 2023 | 466.00 | 470.00 | 466.00 | 467.20 | 467.20 | 10 |
| Dec 28, 2023 | 465.20 | 470.80 | 465.20 | 466.20 | 466.20 | 167 |
| Dec 27, 2023 | 473.40 | 473.40 | 466.40 | 467.00 | 467.00 | 58 |
| Dec 22, 2023 | 506.50 | 506.50 | 481.60 | 481.60 | 481.60 | 108 |
| Dec 21, 2023 | 504.50 | 511.00 | 504.50 | 506.50 | 506.50 | 60 |
| Dec 20, 2023 | 508.50 | 511.00 | 508.50 | 511.00 | 511.00 | 15 |
| Dec 19, 2023 | 511.00 | 511.00 | 507.00 | 507.00 | 507.00 | 25 |
| Dec 18, 2023 | 508.50 | 513.50 | 508.50 | 513.50 | 513.50 | 22 |
| Dec 15, 2023 | 501.50 | 510.00 | 501.50 | 510.00 | 510.00 | 16 |
| Dec 14, 2023 | 522.50 | 525.00 | 502.00 | 502.00 | 502.00 | 99 |
| Dec 13, 2023 | 525.50 | 529.50 | 525.50 | 527.00 | 527.00 | 20 |
| Dec 12, 2023 | 515.50 | 525.50 | 515.50 | 525.50 | 525.50 | 42 |
| Dec 11, 2023 | 496.60 | 517.00 | 496.60 | 517.00 | 517.00 | 26 |
| Dec 8, 2023 | 492.40 | 497.60 | 492.40 | 497.60 | 497.60 | 53 |
| Dec 7, 2023 | 487.80 | 495.60 | 487.80 | 495.60 | 495.60 | 7 |
| Dec 6, 2023 | 497.20 | 499.80 | 489.40 | 489.40 | 489.40 | 52 |
| Dec 5, 2023 | 487.00 | 495.60 | 487.00 | 495.60 | 495.60 | 117 |
| Dec 4, 2023 | 500.50 | 500.50 | 484.60 | 489.20 | 489.20 | 102 |
| Dec 1, 2023 | 500.00 | 502.00 | 500.00 | 502.00 | 502.00 | 38 |
| Nov 30, 2023 | 511.00 | 522.00 | 498.20 | 498.20 | 498.20 | 51 |
| Nov 29, 2023 | 494.00 | 502.50 | 494.00 | 502.50 | 502.50 | 12 |
| Nov 28, 2023 | 494.20 | 496.20 | 494.00 | 494.80 | 494.80 | - |
| Nov 27, 2023 | 494.00 | 502.50 | 494.00 | 502.50 | 502.50 | 53 |
| Nov 24, 2023 | 493.60 | 493.60 | 493.60 | 493.60 | 493.60 | - |
| Nov 23, 2023 | 493.00 | 493.60 | 493.00 | 493.60 | 493.60 | 5 |
| Nov 22, 2023 | 492.60 | 502.00 | 492.60 | 502.00 | 502.00 | 15 |
| Nov 21, 2023 | 494.20 | 497.00 | 492.00 | 492.00 | 492.00 | 104 |
| Nov 20, 2023 | 487.40 | 494.40 | 487.40 | 494.40 | 494.40 | 18 |
| Nov 17, 2023 | 490.00 | 496.00 | 490.00 | 490.60 | 490.60 | 15 |
| Nov 16, 2023 | 486.00 | 490.20 | 486.00 | 490.00 | 490.00 | 41 |
| Nov 15, 2023 | 495.00 | 500.00 | 492.00 | 492.00 | 492.00 | 42 |
| Nov 14, 2023 | 493.40 | 495.40 | 487.40 | 494.20 | 494.20 | 60 |
| Nov 13, 2023 | 488.20 | 488.20 | 482.60 | 485.40 | 485.40 | 54 |
| Nov 10, 2023 | 473.80 | 485.40 | 473.80 | 485.40 | 485.40 | 18 |
| Nov 9, 2023 | 470.80 | 474.60 | 470.80 | 474.20 | 474.20 | 36 |
| Nov 8, 2023 | 464.20 | 472.80 | 464.20 | 471.80 | 471.80 | 13 |
| Nov 7, 2023 | 454.80 | 467.00 | 454.80 | 467.00 | 467.00 | 53 |
| Nov 6, 2023 | 458.60 | 459.20 | 454.20 | 454.20 | 454.20 | 66 |
| Nov 3, 2023 | 448.80 | 455.20 | 448.80 | 451.00 | 451.00 | 12 |
| Nov 2, 2023 | 447.20 | 451.60 | 445.60 | 446.60 | 446.60 | 20 |
| Nov 1, 2023 | 444.40 | 449.20 | 444.40 | 449.20 | 449.20 | 2 |
| Oct 31, 2023 | 431.80 | 440.20 | 431.80 | 433.80 | 433.80 | 3 |
| Oct 30, 2023 | 435.20 | 435.20 | 430.60 | 431.20 | 431.20 | 22 |
| Oct 27, 2023 | 431.20 | 433.80 | 427.80 | 431.00 | 431.00 | 636 |
| Oct 26, 2023 | 430.00 | 435.00 | 429.00 | 429.00 | 429.00 | 15 |
| Oct 25, 2023 | 438.80 | 439.20 | 436.40 | 436.40 | 436.40 | 67 |
| Oct 24, 2023 | 436.80 | 445.20 | 436.80 | 438.80 | 438.80 | 11 |
| Oct 23, 2023 | 438.80 | 443.60 | 435.80 | 440.60 | 440.60 | 36 |
| Oct 20, 2023 | 454.40 | 454.40 | 440.20 | 440.20 | 440.20 | 45 |
| Oct 19, 2023 | 461.80 | 462.00 | 456.00 | 456.20 | 456.20 | 12 |
| Oct 18, 2023 | 462.20 | 464.80 | 460.60 | 460.60 | 460.60 | 11 |
| Oct 17, 2023 | 464.00 | 466.40 | 460.00 | 465.00 | 465.00 | 35 |
| Oct 16, 2023 | 459.80 | 467.40 | 459.80 | 466.20 | 466.20 | 6 |
| Oct 13, 2023 | 470.40 | 475.00 | 462.60 | 464.40 | 464.40 | 16 |
| Oct 12, 2023 | 465.40 | 474.20 | 465.40 | 471.20 | 471.20 | 110 |
| Oct 11, 2023 | 460.60 | 465.60 | 460.60 | 465.60 | 465.60 | 4 |
| Oct 10, 2023 | 455.00 | 464.60 | 455.00 | 462.40 | 462.40 | 115 |
| Oct 9, 2023 | 447.20 | 454.40 | 443.80 | 453.80 | 453.80 | 37 |
| Oct 6, 2023 | 434.00 | 449.80 | 434.00 | 446.60 | 446.60 | 102 |
| Oct 5, 2023 | 436.40 | 441.00 | 430.60 | 435.00 | 435.00 | 85 |
| Oct 4, 2023 | 427.40 | 439.20 | 427.40 | 438.80 | 438.80 | 20 |
| Oct 3, 2023 | 440.60 | 444.80 | 430.40 | 430.40 | 430.40 | 20 |
| Oct 2, 2023 | 435.20 | 440.00 | 435.20 | 440.00 | 440.00 | - |
| Sep 29, 2023 | 435.00 | 441.40 | 433.80 | 433.80 | 433.80 | 21 |
| Sep 28, 2023 | 424.20 | 436.00 | 423.80 | 436.00 | 436.00 | - |
| Sep 27, 2023 | 420.40 | 425.60 | 420.40 | 425.00 | 425.00 | 10 |
| Sep 26, 2023 | 419.40 | 420.60 | 416.40 | 419.80 | 419.80 | 7 |
| Sep 25, 2023 | 423.60 | 423.60 | 418.80 | 421.40 | 421.40 | 23 |
| Sep 22, 2023 | 416.80 | 424.00 | 416.80 | 419.20 | 419.20 | 10 |
| Sep 21, 2023 | 422.80 | 425.80 | 416.60 | 416.60 | 416.60 | 25 |
| Sep 20, 2023 | 428.80 | 432.40 | 428.80 | 430.80 | 430.80 | 28 |
| Sep 19, 2023 | 428.60 | 430.40 | 424.20 | 430.40 | 430.40 | - |
| Sep 18, 2023 | 422.20 | 429.60 | 422.20 | 429.60 | 429.60 | 24 |
| Sep 15, 2023 | 436.80 | 436.80 | 421.20 | 423.40 | 423.40 | 1 |
| Sep 14, 2023 | 434.20 | 440.80 | 434.20 | 437.60 | 437.60 | - |
| Sep 13, 2023 | 420.60 | 435.60 | 420.60 | 434.40 | 434.40 | - |
| Sep 12, 2023 | 428.20 | 428.20 | 423.60 | 423.60 | 423.60 | 16 |
| Sep 11, 2023 | 428.00 | 431.80 | 423.60 | 429.40 | 429.40 | 119 |
| Sep 8, 2023 | 426.80 | 428.20 | 423.60 | 428.20 | 428.20 | - |
| Sep 7, 2023 | 431.00 | 431.00 | 423.80 | 427.80 | 427.80 | 64 |
| Sep 6, 2023 | 432.40 | 438.20 | 432.40 | 438.20 | 438.20 | 120 |
| Sep 5, 2023 | 425.80 | 434.60 | 425.80 | 434.60 | 434.60 | - |
| Sep 4, 2023 | 425.80 | 433.80 | 425.80 | 433.80 | 433.80 | 33 |
| Sep 1, 2023 | 421.80 | 427.60 | 421.80 | 427.60 | 427.60 | - |
| Aug 31, 2023 | 417.20 | 426.00 | 417.20 | 422.80 | 422.80 | - |
| Aug 30, 2023 | 414.00 | 418.00 | 413.40 | 418.00 | 418.00 | 31 |
| Aug 29, 2023 | 409.20 | 416.60 | 409.00 | 413.80 | 413.80 | 12 |
| Aug 28, 2023 | 408.00 | 413.00 | 408.00 | 409.00 | 409.00 | 64 |
| Aug 25, 2023 | 402.40 | 408.40 | 402.20 | 408.40 | 408.40 | 27 |
| Aug 24, 2023 | 413.80 | 422.40 | 402.60 | 402.60 | 402.60 | 20 |
| Aug 23, 2023 | 402.20 | 413.80 | 402.20 | 412.20 | 412.20 | 37 |
| Aug 22, 2023 | 398.00 | 407.80 | 398.00 | 401.00 | 401.00 | - |
| Aug 21, 2023 | 389.20 | 400.40 | 389.20 | 400.40 | 400.40 | 65 |
| Aug 18, 2023 | 387.80 | 391.00 | 387.60 | 391.00 | 391.00 | - |
| Aug 17, 2023 | 398.20 | 405.20 | 389.80 | 390.00 | 390.00 | 51 |
| Aug 16, 2023 | 398.20 | 398.20 | 394.80 | 394.80 | 394.80 | 3 |
| Aug 15, 2023 | 398.00 | 399.40 | 398.00 | 399.40 | 399.40 | - |
| Aug 14, 2023 | 389.40 | 393.80 | 389.40 | 393.80 | 393.80 | - |
| Aug 11, 2023 | 394.60 | 394.60 | 392.00 | 392.00 | 392.00 | 5 |
| Aug 10, 2023 | 390.80 | 394.00 | 390.80 | 394.00 | 394.00 | 2 |
| Aug 9, 2023 | 396.60 | 396.80 | 396.60 | 396.80 | 396.80 | - |
| Aug 8, 2023 | 403.40 | 403.40 | 396.80 | 397.80 | 397.80 | 35 |
| Aug 7, 2023 | 402.40 | 406.20 | 401.80 | 402.80 | 402.80 | 16 |
| Aug 4, 2023 | 403.20 | 406.00 | 397.40 | 400.20 | 400.20 | - |
| Aug 3, 2023 | 401.80 | 404.00 | 400.60 | 402.40 | 402.40 | 104 |
| Aug 2, 2023 | 409.20 | 409.20 | 401.60 | 402.60 | 402.60 | 60 |
| Aug 1, 2023 | 409.20 | 412.60 | 406.60 | 412.00 | 412.00 | 10 |
| Jul 31, 2023 | 412.00 | 412.00 | 407.00 | 409.60 | 409.60 | 95 |
| Jul 28, 2023 | 409.20 | 412.40 | 407.40 | 408.80 | 408.80 | 10 |
| Jul 27, 2023 | 406.20 | 416.40 | 406.20 | 408.80 | 408.80 | 3 |
| Jul 26, 2023 | 410.60 | 410.60 | 404.20 | 404.20 | 404.20 | 25 |
| Jul 25, 2023 | 405.20 | 416.20 | 403.60 | 413.80 | 413.80 | 69 |
| Jul 24, 2023 | 405.20 | 407.00 | 405.20 | 406.80 | 406.80 | - |
| Jul 21, 2023 | 404.40 | 410.20 | 404.20 | 408.80 | 408.80 | - |
| Jul 20, 2023 | 405.60 | 408.40 | 405.60 | 405.60 | 405.60 | - |
| Jul 19, 2023 | 410.80 | 415.80 | 406.80 | 407.20 | 407.20 | 44 |
| Jul 18, 2023 | 407.80 | 413.60 | 404.20 | 412.20 | 412.20 | - |
| Jul 17, 2023 | 405.40 | 410.20 | 402.20 | 410.20 | 410.20 | 12 |
| Jul 14, 2023 | 400.00 | 405.00 | 400.00 | 403.60 | 403.60 | - |
| Jul 13, 2023 | 396.20 | 400.60 | 396.20 | 400.00 | 400.00 | 10 |
| Jul 12, 2023 | 396.80 | 399.80 | 394.00 | 395.80 | 395.80 | - |
| Jul 11, 2023 | 403.60 | 409.60 | 396.00 | 398.20 | 398.20 | 20 |
| Jul 10, 2023 | 389.40 | 402.80 | 389.40 | 402.80 | 402.80 | - |
| Jul 7, 2023 | 393.80 | 394.40 | 393.80 | 394.40 | 394.40 | - |
| Jul 6, 2023 | 395.20 | 395.40 | 394.40 | 394.40 | 394.40 | 50 |
| Jul 5, 2023 | 398.20 | 400.00 | 396.80 | 398.60 | 398.60 | 108 |
| Jul 4, 2023 | 397.80 | 397.80 | 397.80 | 397.80 | 397.80 | - |
| Jul 3, 2023 | 398.40 | 398.40 | 395.00 | 395.00 | 395.00 | - |
| Jun 30, 2023 | 393.20 | 395.80 | 393.20 | 395.80 | 395.80 | - |
| Jun 29, 2023 | 388.20 | 392.20 | 388.20 | 392.20 | 392.20 | 64 |
| Jun 28, 2023 | 387.20 | 388.00 | 387.20 | 388.00 | 388.00 | - |
| Jun 27, 2023 | 381.60 | 390.00 | 381.60 | 390.00 | 390.00 | - |
| Jun 26, 2023 | 384.80 | 386.60 | 384.80 | 386.60 | 386.60 | - |
| Jun 23, 2023 | 386.40 | 391.80 | 386.40 | 389.80 | 389.80 | 33 |
| Jun 22, 2023 | 384.20 | 388.20 | 384.20 | 388.20 | 388.20 | 9 |
| Jun 21, 2023 | 396.00 | 396.00 | 388.00 | 388.00 | 388.00 | 9 |
| Jun 20, 2023 | 400.20 | 404.00 | 398.00 | 398.00 | 398.00 | 2 |
| Jun 19, 2023 | 402.00 | 408.00 | 398.80 | 398.80 | 398.80 | 20 |
| Jun 16, 2023 | 405.60 | 405.60 | 402.40 | 402.40 | 402.40 | - |
| Jun 15, 2023 | 409.80 | 409.80 | 405.80 | 409.80 | 409.80 | - |
| Jun 14, 2023 | 416.00 | 416.00 | 410.00 | 410.00 | 410.00 | 2 |
| Jun 13, 2023 | 415.60 | 416.40 | 411.80 | 416.40 | 416.40 | 3 |
| Jun 12, 2023 | 412.20 | 413.60 | 407.40 | 413.60 | 413.60 | 38 |
| Jun 9, 2023 | 404.40 | 411.00 | 404.40 | 407.60 | 407.60 | 23 |
| Jun 8, 2023 | 406.40 | 407.40 | 403.00 | 404.20 | 404.20 | 15 |
| Jun 7, 2023 | 413.60 | 418.00 | 406.20 | 406.20 | 406.20 | 9 |
| Jun 6, 2023 | 417.80 | 418.60 | 414.20 | 414.20 | 414.20 | 8 |
| Jun 5, 2023 | 417.00 | 421.40 | 417.00 | 419.60 | 419.60 | 122 |
| Jun 2, 2023 | 421.00 | 422.60 | 418.80 | 418.80 | 418.80 | 2 |
| Jun 1, 2023 | 419.80 | 425.60 | 419.80 | 422.60 | 422.60 | - |
| May 31, 2023 | 431.60 | 435.60 | 425.20 | 425.20 | 425.20 | 65 |
| May 30, 2023 | 418.80 | 434.20 | 418.80 | 432.60 | 432.60 | 65 |
| May 29, 2023 | 415.40 | 422.60 | 415.00 | 418.60 | 418.60 | 94 |
| May 26, 2023 | 400.40 | 418.60 | 400.40 | 413.60 | 413.60 | 62 |
| May 25, 2023 | 374.00 | 409.40 | 374.00 | 404.40 | 404.40 | 10 |
| May 24, 2023 | 362.80 | 368.60 | 362.80 | 367.60 | 367.60 | 4 |
| May 23, 2023 | 370.80 | 373.40 | 364.60 | 364.60 | 364.60 | 2 |
| May 22, 2023 | 376.40 | 376.40 | 368.40 | 371.00 | 371.00 | 20 |
| May 19, 2023 | 383.00 | 388.00 | 378.00 | 378.20 | 378.20 | 218 |
| May 18, 2023 | 351.60 | 377.20 | 351.60 | 377.20 | 377.20 | - |
| May 17, 2023 | 344.80 | 349.80 | 344.80 | 347.80 | 347.80 | 3 |
| May 16, 2023 | 341.40 | 346.60 | 340.80 | 346.00 | 346.00 | - |
| May 15, 2023 | 338.40 | 342.20 | 336.60 | 342.20 | 342.20 | 17 |
| May 12, 2023 | 336.20 | 339.20 | 336.20 | 339.20 | 339.20 | - |
| May 11, 2023 | 336.40 | 337.60 | 336.00 | 336.60 | 336.60 | - |
| May 10, 2023 | 333.60 | 337.40 | 333.20 | 336.40 | 336.40 | 12 |
| May 9, 2023 | 336.40 | 336.80 | 334.40 | 334.40 | 334.40 | - |
| May 8, 2023 | 338.40 | 338.40 | 333.60 | 337.80 | 337.80 | 41 |
| May 5, 2023 | 332.00 | 337.40 | 332.00 | 336.60 | 336.60 | - |
| May 4, 2023 | 332.00 | 335.20 | 332.00 | 332.40 | 332.40 | - |
| May 3, 2023 | 333.40 | 334.40 | 331.40 | 333.20 | 333.20 | - |
| May 2, 2023 | 336.20 | 339.20 | 333.80 | 335.20 | 335.20 | - |
| Apr 28, 2023 | 332.80 | 338.80 | 332.60 | 336.60 | 336.60 | 50 |
| Apr 27, 2023 | 331.40 | 334.40 | 330.60 | 334.40 | 334.40 | - |
| Apr 26, 2023 | 335.40 | 335.40 | 328.60 | 330.60 | 330.60 | 116 |
Related Tickers
ADB.HM Adobe Inc
443.05
+1.34%
PANW.VI Palo Alto Networks, Inc.
274.25
+2.91%
ADB.DU Adobe Inc
447.35
+1.73%
5AP.F Palo Alto Networks, Inc.
272.40
+1.34%
ADYEN.AS Adyen N.V.
1,179.60
+1.95%
BB BlackBerry Limited
2.8300
+1.80%
PANW Palo Alto Networks, Inc.
291.42
+0.91%
ADBE Adobe Inc.
477.56
+0.87%
ORCL Oracle Corporation
117.21
+2.02%
MSFT Microsoft Corporation
406.32
+1.82%