Frankfurt - Delayed Quote EUR

Arista Networks Inc (1170.F)

Compare
116.26
+1.26
+(1.10%)
At close: January 17 at 8:56:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025113.76117.50113.76116.26116.261,059
Jan 16, 2025113.00116.42113.00115.00115.00321
Jan 15, 2025111.98114.64111.52113.32113.32621
Jan 14, 2025108.96111.24108.96110.78110.78300
Jan 13, 2025112.70112.84109.02109.92109.92386
Jan 10, 2025113.00113.10109.90112.56112.56771
Jan 9, 2025113.08113.08113.08113.08113.0810
Jan 8, 2025110.38113.40110.02112.20112.201,077
Jan 7, 2025115.46115.70110.94112.28112.28248
Jan 6, 2025112.80115.12112.74114.32114.321,362
Jan 3, 2025109.94112.10108.26112.10112.10937
Jan 2, 2025107.50109.88105.84108.18108.181,069
Dec 30, 2024109.32109.40107.06107.06107.06180
Dec 27, 2024109.12111.20107.04108.22108.22567
Dec 23, 2024110.98110.98107.48108.62108.621,369
Dec 20, 2024104.30109.60102.00109.60109.602,912
Dec 19, 2024105.12106.92103.64105.82105.822,044
Dec 18, 2024106.48108.96106.48107.18107.18130
Dec 17, 2024109.76112.10106.96108.46108.468,007
Dec 16, 2024107.30111.16107.30111.16111.16289
Dec 13, 2024103.18106.82103.18106.56106.56834
Dec 12, 2024100.92103.00100.20101.90101.901,060
Dec 11, 202498.62103.1498.62103.12103.121,223
Dec 10, 202499.21101.4499.21100.88100.88114
Dec 9, 2024106.00107.0098.59100.92100.921,522
Dec 6, 2024100.00103.60100.00103.60103.60277
Dec 5, 202499.15101.9299.15100.90100.90653
Dec 4, 2024 4:1 Stock Splits
Dec 4, 2024101.46101.4699.8699.8699.8698
Dec 3, 202497.3198.4397.3198.4398.43316
Dec 2, 202495.8298.5095.5098.5098.502,000
Nov 29, 202495.7096.3095.2896.3096.30180
Nov 28, 202495.0396.4595.0396.3296.32136
Nov 27, 202496.9497.6993.9594.0494.04312
Nov 26, 202495.7597.9795.7597.9797.97328
Nov 25, 202497.7598.2594.9594.9594.95996
Nov 22, 202496.1098.2895.9096.0096.00692
Nov 21, 202489.3996.2589.3996.2596.25500
Nov 20, 202490.1090.9689.9790.0790.07220
Nov 19, 202487.1188.5987.1188.5988.59248
Nov 18, 202488.7589.9687.5087.5687.561,052
Nov 15, 202491.2591.2588.8989.1889.18624
Nov 14, 202493.3494.5092.0792.0792.07160
Nov 13, 202492.6995.4192.6394.8694.86780
Nov 12, 202492.8894.2592.8893.3993.39844
Nov 11, 202492.8894.5791.4693.3693.36596
Nov 8, 202495.0997.0092.5093.9093.902,132
Nov 7, 202498.47100.6898.3899.9399.93996
Nov 6, 202494.6598.7594.6598.5098.50516
Nov 5, 202490.3592.7690.3592.6992.69588
Nov 4, 202490.4491.9490.4491.0691.06184
Nov 1, 202488.4689.9788.4689.4589.45148
Oct 31, 202490.4790.4788.2589.0489.041,168
Oct 30, 202494.0094.0091.7292.1392.131,144
Oct 29, 202490.2893.1990.2893.1993.1920
Oct 28, 202492.1192.4191.3191.3191.31344
Oct 25, 202491.0092.3990.9491.4391.43128
Oct 24, 202491.0492.5591.0491.5791.57576
Oct 23, 202491.3592.9791.3591.3591.35276
Oct 22, 202493.3293.3291.0192.7192.71524
Oct 21, 202493.5094.4392.5092.5392.531,256
Oct 18, 202493.5594.0493.0093.0093.00300
Oct 17, 202493.2495.8593.2494.7094.70100
Oct 16, 202489.7892.9089.6692.9092.901,224
Oct 15, 202495.6695.6687.7489.9389.931,880
Oct 14, 202495.2897.0194.6394.6394.634,456
Oct 11, 202493.3894.5793.1494.5794.57720
Oct 10, 202492.5093.3492.5093.3193.31132
Oct 9, 202491.4993.4390.0192.7592.751,092
Oct 8, 202488.6691.4988.6691.4991.4952
Oct 7, 202490.5490.6389.3690.6390.63256
Oct 4, 202487.6690.0087.6689.9089.902,132
Oct 3, 202488.1688.6188.1688.6188.6180
Oct 2, 202485.5187.7585.5187.7587.75484
Oct 1, 202485.7487.3885.4587.3887.38368
Sep 30, 202485.5086.1584.0485.3485.34316
Sep 27, 202486.1086.1084.5084.5084.50660
Sep 26, 202487.0088.6685.6186.0986.09204
Sep 25, 202485.5787.1385.5787.1387.13256
Sep 24, 202486.2887.1186.1986.4386.43512
Sep 23, 202486.2487.6886.2087.6887.68704
Sep 20, 202484.4685.3484.3585.0985.09128
Sep 19, 202482.0084.8082.0084.8084.802,096
Sep 18, 202480.5081.0980.5081.0981.0972
Sep 17, 202480.2982.1680.2982.1682.16256
Sep 16, 202480.3480.6479.3979.3979.3952
Sep 13, 202480.2180.2180.2180.2180.21-
Sep 12, 202477.4380.3277.4380.3280.32136
Sep 11, 202473.6076.6973.1576.6976.69256
Sep 10, 202473.5673.5673.0073.0073.0080
Sep 9, 202470.9370.9370.9370.9370.93-
Sep 6, 202473.1673.3671.3071.3071.30136
Sep 5, 202473.1973.8073.1973.8073.80116
Sep 4, 202473.4474.3872.9473.4073.40264
Sep 3, 202479.4379.8173.7573.7573.75304
Sep 2, 202480.2680.2679.3579.6079.60252
Aug 30, 202477.6679.9577.6678.3878.38196
Aug 29, 202475.2579.7674.7579.7679.766,904
Aug 28, 202477.0178.2476.2576.2576.25140
Aug 27, 202476.7876.7876.5076.5076.50156
Aug 26, 202479.0780.2176.4477.2277.221,592
Aug 23, 202479.1479.1479.1479.1479.14-
Aug 22, 202480.1980.4580.1980.4580.45100
Aug 21, 202478.9179.9578.9179.9579.9592
Aug 20, 202478.8279.6978.8279.6979.6940
Aug 19, 202479.6580.4778.2478.2478.2468
Aug 16, 202480.7182.1080.6080.6080.60168
Aug 15, 202479.0181.5679.0181.0081.001,084
Aug 14, 202478.4680.3178.4680.3180.31256
Aug 13, 202477.3079.0077.3078.3178.31180
Aug 12, 202477.1677.9177.1677.5077.50644
Aug 9, 202476.5377.6576.5377.3177.31204
Aug 8, 202472.8575.7871.7575.7875.78144
Aug 7, 202473.2076.7673.2076.2176.21472
Aug 6, 202472.2574.9372.2574.9374.93140
Aug 5, 202471.5071.9964.8971.1171.112,940
Aug 2, 202476.2176.5071.7072.8872.88684
Aug 1, 202481.4482.9778.5378.5378.53432
Jul 31, 202473.7679.5973.7679.3579.35568
Jul 30, 202474.1474.5671.2572.5072.501,012
Jul 29, 202473.1975.9173.1974.9474.94468
Jul 26, 202472.6974.6372.6973.7573.75436
Jul 25, 202475.2475.6072.4373.9573.953,516
Jul 24, 202478.6179.5975.8975.8975.89252
Jul 23, 202478.1679.8978.1679.1179.111,424
Jul 22, 202476.6378.4776.0778.0678.06868
Jul 19, 202476.6976.7576.1576.7576.75224
Jul 18, 202476.7477.5074.7674.9974.997,000
Jul 17, 202481.6881.6877.5077.5577.552,300
Jul 16, 202482.7182.9182.7182.9182.9196
Jul 15, 202483.6383.7583.2283.2283.22260
Jul 12, 202481.7881.7881.7581.7581.75240
Jul 11, 202483.4084.5082.5082.5982.59564
Jul 10, 202484.1684.1682.8883.4983.4976
Jul 9, 202485.8087.2085.8086.9486.94800
Jul 8, 202484.7286.4984.7285.9585.95828
Jul 5, 202484.7285.1883.3583.3583.351,880
Jul 4, 202484.8484.9184.7484.9184.91308
Jul 3, 202482.6983.3582.6983.2883.28288
Jul 2, 202482.6884.0382.6883.5983.59728
Jul 1, 202481.9582.6680.7582.6682.661,036
Jun 28, 202481.4482.6881.4482.0982.09668
Jun 27, 202478.4082.0478.4081.5681.56452
Jun 26, 202478.0980.0078.0978.3078.30136
Jun 25, 202476.1077.8276.1077.8277.82352
Jun 24, 202478.8178.9676.7176.7176.71152
Jun 21, 202479.0179.0177.4177.4177.41396
Jun 20, 202479.0180.3879.0079.2579.25940
Jun 19, 202478.9179.0078.9179.0079.00264
Jun 18, 202479.5980.5779.5979.6679.661,720
Jun 17, 202477.0779.8576.4179.1479.14160
Jun 14, 202476.8078.0676.1976.1976.19792
Jun 13, 202472.6476.2571.6876.2076.20588
Jun 12, 202470.5972.3270.5972.3272.32772
Jun 11, 202468.7070.5968.7070.5970.59360
Jun 10, 202468.6469.0168.3268.3268.32244
Jun 7, 202468.3868.4667.8667.8667.86416
Jun 6, 202468.5168.5168.1368.3868.38220
Jun 5, 202467.0369.2567.0369.2569.25716
Jun 4, 202467.6167.6167.5467.5467.5420
Jun 3, 202468.7569.7267.9767.9767.97944
May 31, 202470.2570.2967.4467.4467.44516
May 30, 202470.7071.5469.6069.6069.60868
May 29, 202470.5470.5470.0370.5070.5064
May 28, 202470.1171.8470.1171.7471.74200
May 27, 202470.2970.5070.2570.2570.25440
May 24, 202469.4370.2068.9469.7569.75724
May 23, 202471.5373.0368.7570.3970.39772
May 22, 202473.3573.7173.3573.7173.71176
May 21, 202473.1173.5473.1173.5473.548
May 20, 202472.9374.4572.9374.2674.26260
May 17, 202473.5574.2873.5574.2874.2880
May 16, 202474.9776.0474.5074.5074.50360
May 15, 202472.2074.9772.2074.9074.901,024
May 14, 202472.2572.2571.9771.9771.97352
May 13, 202473.1373.1372.3972.3972.39124
May 10, 202468.6573.0568.6572.4072.40684
May 9, 202467.2667.8867.2667.8867.8820
May 8, 202467.6168.9366.8567.9367.931,108
May 7, 202464.6365.1463.6364.4364.43836
May 6, 202463.4765.0563.4565.0565.05648
May 3, 202461.1464.1461.1464.1464.141,168
May 2, 202459.6060.1359.6060.1360.13628
Apr 30, 202461.3361.7460.7561.7461.74344
Apr 29, 202461.7562.2561.3961.3961.39504
Apr 26, 202462.7263.9762.6162.6162.611,172
Apr 25, 202460.1460.3159.6360.3160.3180
Apr 24, 202458.5060.3558.5058.8858.88944
Apr 23, 202457.3358.1457.3358.1458.1464
Apr 22, 202457.5058.5556.2457.7557.752,936
Apr 19, 202459.8559.9458.7858.7858.782,452
Apr 18, 202460.3961.3359.6060.4960.491,156
Apr 17, 202461.6062.3460.3660.4760.47708
Apr 16, 202461.7862.4560.5062.1362.13780
Apr 15, 202463.4764.2562.1562.1562.151,668
Apr 12, 202469.9369.9362.9662.9662.96620
Apr 11, 202467.0067.0067.0067.0067.0012
Apr 10, 202467.5668.7866.2567.5067.50680
Apr 9, 202468.5068.8268.5068.8268.8232
Apr 8, 202468.1968.5068.0968.3568.35976
Apr 5, 202466.5367.6466.3967.6467.64940
Apr 4, 202469.0569.6568.6469.2969.29740
Apr 3, 202467.1869.5567.1869.5569.5520
Apr 2, 202469.9170.0066.2567.5067.50880
Mar 28, 202466.3567.1366.2566.2566.25896
Mar 27, 202468.4769.5365.4766.5566.551,196
Mar 26, 202470.2571.3869.5069.7569.751,044
Mar 25, 202471.3271.3269.7570.5370.53704
Mar 22, 202470.6871.2570.0070.5070.50940
Mar 21, 202468.8569.7868.8569.7869.78464
Mar 20, 202466.1367.5065.6867.0567.05476
Mar 19, 202466.1866.7564.7264.7264.72808
Mar 18, 202464.4066.7264.4066.7266.722,764
Mar 15, 202464.9065.1563.5563.7563.75996
Mar 14, 202463.8365.6563.8365.1865.18196
Mar 13, 202464.1564.9363.7563.7563.75156
Mar 12, 202461.7562.8361.7562.8362.83756
Mar 11, 202462.0562.5061.2062.1362.13484
Mar 8, 202465.7866.2562.5063.5863.582,700
Mar 7, 202465.7566.0765.1065.3265.32392
Mar 6, 202464.5765.7564.5765.6065.603,592
Mar 5, 202466.0067.0363.5063.6763.671,316
Mar 4, 202466.7867.4766.2067.2567.25992
Mar 1, 202464.5066.8264.5066.1866.181,484
Feb 29, 202463.0064.2562.7064.2564.25320
Feb 28, 202462.6063.4262.6063.2063.201,132
Feb 27, 202462.8063.9262.6363.4263.421,468
Feb 26, 202462.3564.0761.8364.0764.07364
Feb 23, 202461.7862.5061.7862.4562.45124
Feb 22, 202460.6362.5860.4062.5862.581,160
Feb 21, 202459.1359.7858.7558.7558.756,728
Feb 20, 202460.2860.4758.6359.7059.702,380
Feb 19, 202461.1761.2560.6361.2061.20624
Feb 16, 202461.6562.9060.5060.5060.501,172
Feb 15, 202461.4562.3060.5061.4561.451,156
Feb 14, 202462.2063.2561.4561.4561.451,680
Feb 13, 202461.7262.8859.5062.2562.255,252
Feb 12, 202467.7068.5064.7264.7264.7223,364
Feb 9, 202464.8866.4064.8865.2065.201,708
Feb 8, 202462.2264.5562.2264.2564.25696
Feb 7, 202462.0062.6561.8062.6562.65264
Feb 6, 202463.1764.7862.4262.4262.42856
Feb 5, 202464.2565.1863.3863.4063.401,528
Feb 2, 202462.2863.7562.2863.7563.75372
Feb 1, 202460.7260.7260.3060.3060.30488
Jan 31, 202462.0362.8059.6759.6759.67640
Jan 30, 202462.5063.2862.0562.5062.501,476
Jan 29, 202461.5062.2861.4562.1362.133,024
Jan 26, 202459.9561.5559.9560.7060.70596
Jan 25, 202459.7562.1359.7562.1362.131,388
Jan 24, 202460.1360.7860.1360.3860.38544
Jan 23, 202461.4062.1560.8860.8860.88456
Jan 22, 202460.5061.7260.5061.4561.45780
Jan 19, 202459.9560.5059.5559.8359.83904
Jan 18, 202456.7859.0056.7859.0059.001,232
Jan 17, 202457.9758.0056.5556.5556.55100