XETRA - Delayed Quote EUR
Palo Alto Networks, Inc. (5AP.DE)
165.36
-0.64
(-0.39%)
At close: May 9 at 5:35:47 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 167.92 | 168.20 | 165.12 | 165.36 | 165.36 | 1,888 |
| May 8, 2025 | 167.68 | 168.34 | 163.62 | 166.00 | 166.00 | 2,509 |
| May 7, 2025 | 167.68 | 167.76 | 163.94 | 165.40 | 165.40 | 2,932 |
| May 6, 2025 | 166.18 | 167.14 | 163.84 | 166.80 | 166.80 | 2,078 |
| May 5, 2025 | 165.58 | 168.30 | 163.78 | 168.12 | 168.12 | 1,033 |
| May 2, 2025 | 164.36 | 168.34 | 164.18 | 165.60 | 165.60 | 1,920 |
| Apr 30, 2025 | 163.40 | 163.68 | 160.46 | 163.68 | 163.68 | 1,102 |
| Apr 29, 2025 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | - |
| Apr 28, 2025 | 157.20 | 159.36 | 156.20 | 157.42 | 157.42 | 2,202 |
| Apr 25, 2025 | 155.56 | 158.46 | 154.18 | 155.72 | 155.72 | 2,420 |
| Apr 24, 2025 | 148.66 | 153.30 | 146.66 | 152.80 | 152.80 | 1,059 |
| Apr 23, 2025 | 147.16 | 151.44 | 145.24 | 149.28 | 149.28 | 2,987 |
| Apr 22, 2025 | 142.00 | 142.52 | 139.82 | 142.52 | 142.52 | 3,958 |
| Apr 17, 2025 | 152.62 | 152.62 | 147.74 | 148.62 | 148.62 | 1,593 |
| Apr 16, 2025 | 150.36 | 153.20 | 149.08 | 153.08 | 153.08 | 1,377 |
| Apr 15, 2025 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | - |
| Apr 14, 2025 | 148.96 | 152.54 | 148.88 | 150.54 | 150.54 | 2,778 |
| Apr 11, 2025 | 151.58 | 151.58 | 142.62 | 144.84 | 144.84 | 2,621 |
| Apr 10, 2025 | 157.32 | 158.64 | 148.74 | 148.74 | 148.74 | 3,721 |
| Apr 9, 2025 | 143.18 | 143.18 | 135.00 | 140.28 | 140.28 | 2,942 |
| Apr 8, 2025 | 141.28 | 147.92 | 140.82 | 146.86 | 146.86 | 6,335 |
| Apr 7, 2025 | 126.32 | 143.42 | 120.00 | 140.58 | 140.58 | 13,767 |
| Apr 4, 2025 | 147.62 | 149.08 | 140.56 | 143.78 | 143.78 | 6,695 |
| Apr 3, 2025 | 151.96 | 152.82 | 146.88 | 149.24 | 149.24 | 5,439 |
| Apr 2, 2025 | 158.22 | 159.62 | 155.30 | 159.62 | 159.62 | 1,303 |
| Apr 1, 2025 | 157.36 | 158.34 | 154.66 | 157.22 | 157.22 | 1,208 |
| Mar 31, 2025 | 156.78 | 157.86 | 154.04 | 156.22 | 156.22 | 2,657 |
| Mar 28, 2025 | 161.56 | 162.02 | 158.42 | 158.76 | 158.76 | 1,301 |
| Mar 27, 2025 | 171.16 | 171.54 | 164.72 | 165.44 | 165.44 | 1,027 |
| Mar 26, 2025 | 175.62 | 176.90 | 172.44 | 173.38 | 173.38 | 1,672 |
| Mar 25, 2025 | 170.66 | 174.16 | 170.64 | 173.40 | 173.40 | 1,214 |
| Mar 24, 2025 | 168.44 | 168.44 | 168.44 | 168.44 | 168.44 | - |
| Mar 21, 2025 | 169.04 | 169.08 | 166.30 | 168.44 | 168.44 | 2,010 |
| Mar 20, 2025 | 173.24 | 174.72 | 168.10 | 171.62 | 171.62 | 2,481 |
| Mar 19, 2025 | 167.44 | 172.30 | 167.44 | 172.18 | 172.18 | 1,930 |
| Mar 18, 2025 | 168.90 | 169.44 | 166.24 | 167.54 | 167.54 | 2,691 |
| Mar 17, 2025 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | - |
| Mar 14, 2025 | 164.52 | 167.86 | 163.78 | 166.98 | 166.98 | 1,788 |
| Mar 13, 2025 | 164.82 | 164.82 | 161.10 | 163.60 | 163.60 | 1,198 |
| Mar 12, 2025 | 164.86 | 168.66 | 163.20 | 165.64 | 165.64 | 2,142 |
| Mar 11, 2025 | 159.28 | 165.14 | 158.42 | 164.80 | 164.80 | 3,432 |
| Mar 10, 2025 | 166.44 | 166.44 | 159.70 | 161.80 | 161.80 | 2,313 |
| Mar 7, 2025 | 166.14 | 166.14 | 162.28 | 162.28 | 162.28 | 4,659 |
| Mar 6, 2025 | 169.76 | 170.36 | 165.36 | 169.22 | 169.22 | 3,462 |
| Mar 5, 2025 | 173.36 | 173.92 | 167.50 | 167.98 | 167.98 | 2,574 |
| Mar 4, 2025 | 174.82 | 176.08 | 170.04 | 170.56 | 170.56 | 2,370 |
| Mar 3, 2025 | 183.30 | 184.22 | 180.10 | 180.98 | 180.98 | 1,550 |
| Feb 28, 2025 | 179.94 | 183.44 | 178.64 | 182.74 | 182.74 | 1,830 |
| Feb 27, 2025 | 182.40 | 185.00 | 181.34 | 183.60 | 183.60 | 1,352 |
| Feb 26, 2025 | 180.64 | 182.64 | 179.00 | 181.94 | 181.94 | - |
| Feb 25, 2025 | 181.36 | 181.36 | 175.70 | 176.60 | 176.60 | 2,230 |
| Feb 24, 2025 | 182.38 | 184.22 | 179.72 | 181.98 | 181.98 | 1,955 |
| Feb 21, 2025 | 189.14 | 190.12 | 186.44 | 187.22 | 187.22 | 3,169 |
| Feb 20, 2025 | 195.68 | 196.06 | 186.70 | 189.30 | 189.30 | 1,768 |
| Feb 19, 2025 | 198.52 | 199.98 | 194.76 | 197.52 | 197.52 | 2,271 |
| Feb 18, 2025 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | - |
| Feb 17, 2025 | 188.84 | 191.16 | 187.20 | 188.12 | 188.12 | 2,540 |
| Feb 14, 2025 | 182.14 | 186.42 | 179.68 | 182.48 | 182.48 | 8,283 |
| Feb 13, 2025 | 189.42 | 192.18 | 188.06 | 189.12 | 189.12 | 5,893 |
| Feb 12, 2025 | 189.48 | 189.48 | 185.54 | 187.68 | 187.68 | 3,819 |
| Feb 11, 2025 | 190.72 | 192.84 | 189.10 | 189.48 | 189.48 | 2,880 |
| Feb 10, 2025 | 188.64 | 188.64 | 188.64 | 188.64 | 188.64 | - |
| Feb 7, 2025 | 183.62 | 190.14 | 182.38 | 188.64 | 188.64 | 7,417 |
| Feb 6, 2025 | 179.96 | 182.20 | 179.96 | 181.50 | 181.50 | 5,163 |
| Feb 5, 2025 | 175.04 | 178.06 | 174.66 | 177.86 | 177.86 | 2,957 |
| Feb 4, 2025 | 177.02 | 178.18 | 174.98 | 176.64 | 176.64 | 4,768 |
| Feb 3, 2025 | 175.06 | 177.98 | 173.52 | 177.42 | 177.42 | 2,313 |
| Jan 31, 2025 | 181.28 | 182.82 | 180.46 | 180.72 | 180.72 | 2,028 |
| Jan 30, 2025 | 178.36 | 181.18 | 178.14 | 178.14 | 178.14 | 4,853 |
| Jan 29, 2025 | 185.86 | 187.22 | 178.00 | 179.14 | 179.14 | 3,748 |
| Jan 28, 2025 | 181.96 | 189.88 | 179.04 | 187.88 | 187.88 | 7,750 |
| Jan 27, 2025 | 175.34 | 183.90 | 168.50 | 181.34 | 181.34 | 12,320 |
| Jan 24, 2025 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | - |
| Jan 23, 2025 | 180.02 | 181.32 | 178.24 | 178.88 | 178.88 | 1,379 |
| Jan 22, 2025 | 177.22 | 179.54 | 175.62 | 179.54 | 179.54 | 2,035 |
| Jan 21, 2025 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | - |
| Jan 20, 2025 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | - |
| Jan 17, 2025 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | - |
| Jan 16, 2025 | 170.04 | 173.06 | 168.98 | 172.66 | 172.66 | 2,071 |
| Jan 15, 2025 | 165.40 | 170.36 | 165.28 | 170.32 | 170.32 | 1,314 |
| Jan 14, 2025 | 164.56 | 165.58 | 163.00 | 164.20 | 164.20 | 1,151 |
| Jan 13, 2025 | 168.14 | 169.02 | 163.28 | 163.72 | 163.72 | 2,621 |
| Jan 10, 2025 | 166.90 | 169.58 | 165.72 | 168.56 | 168.56 | 1,235 |
| Jan 9, 2025 | 165.02 | 166.12 | 164.64 | 165.78 | 165.78 | 1,186 |
| Jan 8, 2025 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | - |
| Jan 7, 2025 | 172.18 | 172.20 | 167.26 | 168.32 | 168.32 | 5,669 |
| Jan 6, 2025 | 178.12 | 178.82 | 171.06 | 174.92 | 174.92 | 3,749 |
| Jan 3, 2025 | 176.72 | 178.70 | 175.82 | 178.30 | 178.30 | 2,249 |
| Jan 2, 2025 | 177.90 | 179.60 | 176.56 | 177.74 | 177.74 | 1,206 |
| Dec 30, 2024 | 177.38 | 177.38 | 177.38 | 177.38 | 177.38 | - |
| Dec 27, 2024 | 180.72 | 180.84 | 176.12 | 177.38 | 177.38 | 2,457 |
| Dec 23, 2024 | 181.42 | 181.70 | 179.32 | 180.52 | 180.52 | 1,014 |
| Dec 20, 2024 | 182.30 | 183.02 | 178.00 | 183.02 | 183.02 | 2,236 |
| Dec 19, 2024 | 183.70 | 188.12 | 182.10 | 183.84 | 183.84 | 1,706 |
| Dec 18, 2024 | 193.00 | 193.72 | 184.54 | 186.46 | 186.46 | 1,590 |
| Dec 17, 2024 | 193.06 | 195.12 | 190.00 | 195.12 | 195.12 | 1,507 |
| Dec 16, 2024 | 2:1 Stock Splits | |||||
| Dec 16, 2024 | 189.44 | 192.50 | 185.02 | 185.02 | 185.02 | 3,511 |
| Dec 13, 2024 | 191.95 | 192.10 | 188.65 | 189.20 | 189.20 | 584 |
| Dec 12, 2024 | 189.45 | 192.18 | 188.05 | 191.57 | 191.57 | 1,408 |
| Dec 11, 2024 | 187.52 | 188.70 | 185.30 | 188.07 | 188.07 | 4,812 |
| Dec 10, 2024 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | - |
| Dec 9, 2024 | 192.57 | 192.77 | 184.65 | 186.15 | 186.15 | 3,550 |
| Dec 6, 2024 | 191.07 | 192.77 | 190.48 | 192.55 | 192.55 | 878 |
| Dec 5, 2024 | 192.00 | 192.50 | 189.65 | 191.80 | 191.80 | 1,028 |
| Dec 4, 2024 | 188.35 | 191.90 | 187.65 | 191.90 | 191.90 | 2,966 |
| Dec 3, 2024 | 186.30 | 188.20 | 183.95 | 185.60 | 185.60 | 1,984 |
| Dec 2, 2024 | 185.40 | 185.93 | 184.48 | 185.75 | 185.75 | 1,202 |
| Nov 29, 2024 | 183.23 | 183.95 | 182.38 | 183.60 | 183.60 | 490 |
| Nov 28, 2024 | 183.27 | 183.27 | 183.27 | 183.27 | 183.27 | - |
| Nov 27, 2024 | 188.40 | 188.50 | 183.27 | 183.27 | 183.27 | 2,330 |
| Nov 26, 2024 | 184.25 | 188.48 | 183.75 | 187.85 | 187.85 | 1,166 |
| Nov 25, 2024 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | - |
| Nov 22, 2024 | 189.35 | 190.40 | 181.55 | 181.98 | 181.98 | 2,638 |
| Nov 21, 2024 | 178.15 | 190.82 | 176.68 | 188.10 | 188.10 | 7,596 |
| Nov 20, 2024 | 184.18 | 185.50 | 181.98 | 183.13 | 183.13 | 1,780 |
| Nov 19, 2024 | 183.82 | 183.82 | 181.35 | 183.73 | 183.73 | 1,386 |
| Nov 18, 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | - |
| Nov 15, 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | - |
| Nov 14, 2024 | 191.20 | 193.43 | 187.43 | 188.10 | 188.10 | 4,072 |
| Nov 13, 2024 | 188.15 | 192.38 | 186.55 | 192.38 | 192.38 | 1,336 |
| Nov 12, 2024 | 186.98 | 188.40 | 186.25 | 188.10 | 188.10 | 1,120 |
| Nov 11, 2024 | 183.45 | 187.35 | 183.30 | 186.98 | 186.98 | 2,314 |
| Nov 8, 2024 | 180.40 | 182.13 | 178.82 | 181.52 | 181.52 | 1,668 |
| Nov 7, 2024 | 179.52 | 180.00 | 174.07 | 176.77 | 176.77 | 3,312 |
| Nov 6, 2024 | 174.43 | 180.00 | 172.65 | 179.07 | 179.07 | 2,808 |
| Nov 5, 2024 | 166.40 | 167.82 | 165.57 | 167.57 | 167.57 | 690 |
| Nov 4, 2024 | 166.23 | 166.73 | 163.75 | 165.50 | 165.50 | 942 |
| Nov 1, 2024 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | - |
| Oct 31, 2024 | 165.38 | 169.13 | 164.40 | 165.93 | 165.93 | 1,344 |
| Oct 30, 2024 | 169.57 | 169.68 | 167.02 | 167.32 | 167.32 | 284 |
| Oct 29, 2024 | 167.20 | 169.23 | 166.32 | 168.30 | 168.30 | 1,080 |
| Oct 28, 2024 | 169.50 | 171.18 | 167.63 | 168.10 | 168.10 | 1,000 |
| Oct 25, 2024 | 168.23 | 171.60 | 168.23 | 170.93 | 170.93 | 496 |
| Oct 24, 2024 | 166.20 | 169.50 | 165.85 | 168.65 | 168.65 | 1,402 |
| Oct 23, 2024 | 174.07 | 174.98 | 168.20 | 168.80 | 168.80 | 1,440 |
| Oct 22, 2024 | 174.50 | 175.35 | 172.23 | 173.98 | 173.98 | 1,540 |
| Oct 21, 2024 | 172.15 | 176.75 | 171.50 | 173.70 | 173.70 | 3,106 |
| Oct 18, 2024 | 173.52 | 174.05 | 171.82 | 172.88 | 172.88 | 1,212 |
| Oct 17, 2024 | 172.15 | 173.85 | 171.98 | 173.85 | 173.85 | 1,832 |
| Oct 16, 2024 | 171.50 | 171.80 | 169.75 | 170.63 | 170.63 | 896 |
| Oct 15, 2024 | 171.63 | 172.27 | 170.50 | 170.90 | 170.90 | 676 |
| Oct 14, 2024 | 171.32 | 172.00 | 169.20 | 170.10 | 170.10 | 2,296 |
| Oct 11, 2024 | 169.00 | 172.52 | 168.48 | 172.18 | 172.18 | 1,142 |
| Oct 10, 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
| Oct 9, 2024 | 161.77 | 165.27 | 161.27 | 165.05 | 165.05 | 2,048 |
| Oct 8, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| Oct 7, 2024 | 155.50 | 156.88 | 154.95 | 155.30 | 155.30 | 1,484 |
| Oct 4, 2024 | 152.07 | 155.50 | 151.85 | 154.20 | 154.20 | 1,244 |
| Oct 3, 2024 | 149.82 | 151.93 | 149.82 | 151.93 | 151.93 | 300 |
| Oct 2, 2024 | 149.15 | 151.40 | 148.30 | 150.93 | 150.93 | 302 |
| Oct 1, 2024 | 153.45 | 154.23 | 149.27 | 149.70 | 149.70 | 552 |
| Sep 30, 2024 | 150.50 | 153.18 | 148.90 | 152.82 | 152.82 | 1,658 |
| Sep 27, 2024 | 151.65 | 151.82 | 150.50 | 150.73 | 150.73 | 518 |
| Sep 26, 2024 | 153.85 | 155.05 | 150.75 | 150.98 | 150.98 | 998 |
| Sep 25, 2024 | 153.32 | 153.38 | 151.88 | 152.07 | 152.07 | 466 |
| Sep 24, 2024 | 154.70 | 155.25 | 152.93 | 153.55 | 153.55 | 192 |
| Sep 23, 2024 | 152.77 | 155.15 | 151.52 | 154.18 | 154.18 | 978 |
| Sep 20, 2024 | 149.05 | 150.70 | 148.73 | 150.57 | 150.57 | 600 |
| Sep 19, 2024 | 149.63 | 152.50 | 149.63 | 151.30 | 151.30 | 1,572 |
| Sep 18, 2024 | 152.45 | 152.45 | 148.73 | 148.98 | 148.98 | 1,226 |
| Sep 17, 2024 | 155.98 | 156.40 | 153.20 | 153.20 | 153.20 | 876 |
| Sep 16, 2024 | 156.25 | 157.68 | 154.38 | 155.93 | 155.93 | 1,794 |
| Sep 13, 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
| Sep 12, 2024 | 155.38 | 156.55 | 154.98 | 156.10 | 156.10 | 818 |
| Sep 11, 2024 | 156.60 | 157.45 | 151.32 | 152.52 | 152.52 | 1,278 |
| Sep 10, 2024 | 155.70 | 157.00 | 155.48 | 157.00 | 157.00 | 184 |
| Sep 9, 2024 | 152.35 | 154.55 | 152.35 | 154.40 | 154.40 | 760 |
| Sep 6, 2024 | 154.65 | 156.23 | 151.80 | 151.82 | 151.82 | 2,832 |
| Sep 5, 2024 | 155.55 | 156.95 | 153.50 | 153.50 | 153.50 | 756 |
| Sep 4, 2024 | 158.25 | 158.85 | 153.63 | 155.75 | 155.75 | 3,158 |
| Sep 3, 2024 | 163.82 | 165.10 | 162.45 | 162.93 | 162.93 | 3,368 |
| Sep 2, 2024 | 162.10 | 165.85 | 162.10 | 163.02 | 163.02 | 610 |
| Aug 30, 2024 | 162.45 | 163.95 | 160.45 | 162.15 | 162.15 | 1,086 |
| Aug 29, 2024 | 156.70 | 165.18 | 156.68 | 164.02 | 164.02 | 1,784 |
| Aug 28, 2024 | 156.90 | 158.20 | 155.85 | 155.98 | 155.98 | 902 |
| Aug 27, 2024 | 155.43 | 156.70 | 154.60 | 155.88 | 155.88 | 666 |
| Aug 26, 2024 | 156.55 | 158.10 | 156.00 | 157.98 | 157.98 | 912 |
| Aug 23, 2024 | 158.13 | 158.70 | 155.15 | 155.57 | 155.57 | 1,218 |
| Aug 22, 2024 | 161.52 | 161.98 | 159.45 | 159.45 | 159.45 | 1,110 |
| Aug 21, 2024 | 164.52 | 165.88 | 162.27 | 162.27 | 162.27 | 5,096 |
| Aug 20, 2024 | 158.98 | 167.88 | 156.60 | 167.88 | 167.88 | 7,762 |
| Aug 19, 2024 | 152.20 | 155.00 | 151.23 | 153.80 | 153.80 | 1,908 |
| Aug 16, 2024 | 157.85 | 157.88 | 151.63 | 151.80 | 151.80 | 1,118 |
| Aug 15, 2024 | 154.48 | 157.50 | 154.35 | 156.05 | 156.05 | 1,044 |
| Aug 14, 2024 | 151.52 | 154.48 | 150.95 | 154.48 | 154.48 | 520 |
| Aug 13, 2024 | 150.88 | 153.07 | 150.88 | 152.43 | 152.43 | 2,396 |
| Aug 12, 2024 | 152.20 | 152.50 | 149.00 | 150.25 | 150.25 | 1,368 |
| Aug 9, 2024 | 144.50 | 150.07 | 144.43 | 149.75 | 149.75 | 1,118 |
| Aug 8, 2024 | 138.80 | 145.32 | 138.80 | 144.15 | 144.15 | 6,976 |
| Aug 7, 2024 | 141.82 | 143.70 | 139.00 | 142.82 | 142.82 | 1,800 |
| Aug 6, 2024 | 137.98 | 138.38 | 135.00 | 138.18 | 138.18 | 4,640 |
| Aug 5, 2024 | 130.98 | 136.80 | 129.00 | 136.52 | 136.52 | 13,608 |
| Aug 2, 2024 | 144.88 | 145.13 | 137.50 | 137.90 | 137.90 | 7,528 |
| Aug 1, 2024 | 150.93 | 151.32 | 148.10 | 148.10 | 148.10 | 1,098 |
| Jul 31, 2024 | 148.00 | 150.32 | 146.38 | 150.30 | 150.30 | 1,068 |
| Jul 30, 2024 | 149.15 | 151.02 | 148.93 | 148.93 | 148.93 | 2,610 |
| Jul 29, 2024 | 151.50 | 152.75 | 149.23 | 149.63 | 149.63 | 1,786 |
| Jul 26, 2024 | 147.68 | 149.85 | 147.68 | 149.18 | 149.18 | 1,030 |
| Jul 25, 2024 | 150.00 | 150.40 | 147.23 | 150.05 | 150.05 | 4,850 |
| Jul 24, 2024 | 153.98 | 154.50 | 151.65 | 151.65 | 151.65 | 2,568 |
| Jul 23, 2024 | 153.25 | 156.88 | 153.00 | 156.00 | 156.00 | 1,256 |
| Jul 22, 2024 | 153.43 | 154.68 | 151.13 | 151.25 | 151.25 | 1,010 |
| Jul 19, 2024 | 148.60 | 156.43 | 147.65 | 150.80 | 150.80 | 13,714 |
| Jul 18, 2024 | 152.52 | 152.52 | 148.48 | 149.23 | 149.23 | 2,342 |
| Jul 17, 2024 | 154.18 | 154.30 | 150.13 | 150.68 | 150.68 | 1,908 |
| Jul 16, 2024 | 156.57 | 157.27 | 154.30 | 155.82 | 155.82 | 1,582 |
| Jul 15, 2024 | 153.68 | 157.15 | 150.70 | 156.77 | 156.77 | 3,654 |
| Jul 12, 2024 | 152.18 | 154.20 | 151.40 | 153.80 | 153.80 | 4,946 |
| Jul 11, 2024 | 155.07 | 156.60 | 153.00 | 153.00 | 153.00 | 1,006 |
| Jul 10, 2024 | 155.45 | 155.82 | 153.18 | 153.45 | 153.45 | 2,082 |
| Jul 9, 2024 | 155.48 | 156.70 | 154.05 | 154.90 | 154.90 | 1,182 |
| Jul 8, 2024 | 157.93 | 158.73 | 152.95 | 154.07 | 154.07 | 1,742 |
| Jul 5, 2024 | 158.07 | 158.80 | 156.18 | 157.50 | 157.50 | 1,366 |
| Jul 4, 2024 | 157.77 | 159.15 | 157.77 | 158.05 | 158.05 | 514 |
| Jul 3, 2024 | 158.48 | 159.07 | 156.77 | 158.00 | 158.00 | 2,448 |
| Jul 2, 2024 | 158.55 | 158.57 | 157.45 | 158.18 | 158.18 | 184 |
| Jul 1, 2024 | 158.73 | 159.05 | 154.30 | 158.55 | 158.55 | 2,016 |
| Jun 28, 2024 | 159.60 | 161.25 | 158.18 | 158.70 | 158.70 | 3,268 |
| Jun 27, 2024 | 152.63 | 152.63 | 152.63 | 152.63 | 152.63 | - |
| Jun 26, 2024 | 150.82 | 152.63 | 149.90 | 152.63 | 152.63 | 1,988 |
| Jun 25, 2024 | 148.00 | 151.82 | 147.50 | 151.82 | 151.82 | 2,160 |
| Jun 24, 2024 | 149.68 | 151.43 | 147.95 | 148.93 | 148.93 | 1,216 |
| Jun 21, 2024 | 145.48 | 149.68 | 145.02 | 149.05 | 149.05 | 2,972 |
| Jun 20, 2024 | 148.00 | 149.10 | 144.98 | 146.52 | 146.52 | 1,552 |
| Jun 19, 2024 | 147.70 | 149.15 | 146.63 | 148.48 | 148.48 | 382 |
| Jun 18, 2024 | 148.75 | 149.70 | 147.10 | 147.65 | 147.65 | 3,522 |
| Jun 17, 2024 | 150.52 | 150.52 | 145.70 | 148.35 | 148.35 | 2,342 |
| Jun 14, 2024 | 148.77 | 151.25 | 148.20 | 149.20 | 149.20 | 2,388 |
| Jun 13, 2024 | 148.40 | 150.27 | 147.57 | 148.77 | 148.77 | 5,278 |
| Jun 12, 2024 | 145.80 | 146.55 | 144.10 | 145.82 | 145.82 | 3,014 |
| Jun 11, 2024 | 144.00 | 146.00 | 142.57 | 144.95 | 144.95 | 2,060 |
| Jun 10, 2024 | 140.93 | 142.23 | 139.13 | 141.90 | 141.90 | 2,012 |
| Jun 7, 2024 | 136.07 | 139.27 | 135.25 | 139.27 | 139.27 | 3,198 |
| Jun 6, 2024 | 136.05 | 137.88 | 135.23 | 137.05 | 137.05 | 2,654 |
| Jun 5, 2024 | 134.48 | 136.40 | 133.85 | 134.98 | 134.98 | 6,028 |
| Jun 4, 2024 | 134.68 | 136.20 | 134.10 | 134.10 | 134.10 | 2,204 |
| Jun 3, 2024 | 136.82 | 136.82 | 134.50 | 134.68 | 134.68 | 2,420 |
| May 31, 2024 | 135.95 | 136.80 | 132.82 | 133.00 | 133.00 | 2,342 |
| May 30, 2024 | 140.20 | 141.40 | 136.60 | 137.00 | 137.00 | 1,370 |
| May 29, 2024 | 142.13 | 142.23 | 140.55 | 141.88 | 141.88 | 1,642 |
| May 28, 2024 | 148.60 | 149.13 | 141.75 | 143.85 | 143.85 | 5,476 |
| May 27, 2024 | 148.98 | 150.13 | 147.20 | 148.48 | 148.48 | 2,098 |
| May 24, 2024 | 143.40 | 147.80 | 143.10 | 147.80 | 147.80 | 2,782 |
| May 23, 2024 | 142.90 | 143.80 | 140.55 | 143.80 | 143.80 | 4,156 |
| May 22, 2024 | 143.48 | 144.25 | 140.18 | 143.20 | 143.20 | 5,026 |
| May 21, 2024 | 136.65 | 144.25 | 135.85 | 143.90 | 143.90 | 14,938 |
| May 20, 2024 | 146.52 | 147.48 | 144.82 | 146.70 | 146.70 | 4,186 |
| May 17, 2024 | 146.20 | 146.85 | 144.80 | 146.32 | 146.32 | 3,294 |
| May 16, 2024 | 144.68 | 145.80 | 143.50 | 144.93 | 144.93 | 4,058 |
| May 15, 2024 | 139.48 | 141.68 | 138.88 | 141.57 | 141.57 | 2,462 |
| May 14, 2024 | 140.23 | 140.38 | 137.52 | 138.77 | 138.77 | 2,538 |
| May 13, 2024 | 138.35 | 140.23 | 138.23 | 139.40 | 139.40 | 998 |
| May 10, 2024 | 137.25 | 139.07 | 137.07 | 138.75 | 138.75 | 594 |
| May 9, 2024 | 140.75 | 141.15 | 138.27 | 139.10 | 139.10 | 926 |
Related Tickers
INW.DE GBS Software AG
2.6800
0.00%
R1B.DE Rubean AG
5.05
-1.94%
WO6.DE Worldline SA
5.01
+0.18%
NFN.DE NFON AG
6.95
+4.51%
SYP.DE Synopsys, Inc.
427.80
-1.18%
0ZC.DE Zscaler, Inc.
205.20
-0.77%
CYR.DE cyan AG
2.7200
-0.73%
724.DE C3.ai, Inc.
20.70
0.00%
UMDK.DE UMT United Mobility Technology AG
0.4160
-1.42%
1N8.DE Adyen N.V.
1,583.80
+0.84%