Dusseldorf - Delayed Quote EUR

Palo Alto Networks Inc (5AP.DU)

Compare
173.22
+4.18
+(2.47%)
At close: January 17 at 4:00:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025172.26173.22172.26173.22173.22-
Jan 16, 2025169.32169.32169.04169.04169.04-
Jan 15, 2025165.26168.70164.46168.70168.70-
Jan 14, 2025164.32164.32163.66163.66163.66-
Jan 13, 2025167.72167.72164.58164.58164.58-
Jan 10, 2025166.22168.28166.22168.28168.28-
Jan 9, 2025167.16167.16165.52165.52165.52-
Jan 8, 2025168.50168.50163.58163.58163.58-
Jan 7, 2025171.80172.24168.68168.68168.6837
Jan 6, 2025178.02178.02173.50173.50173.50-
Jan 3, 2025175.80176.78175.80176.78176.78-
Jan 2, 2025176.82178.48176.82178.48178.4820
Dec 30, 2024178.02178.14176.74176.74176.7430
Dec 27, 2024180.80180.80177.52177.52177.5220
Dec 23, 2024180.98180.98180.16180.16180.165
Dec 20, 2024182.02182.02179.94179.94179.94-
Dec 19, 2024182.42182.96182.42182.96182.96-
Dec 18, 2024190.86191.26184.48184.48184.48-
Dec 17, 2024192.44192.44191.10191.10191.10-
Dec 16, 2024 2:1 Stock Splits
Dec 16, 2024185.00190.08185.00188.98188.981
Dec 13, 2024191.13191.13190.07190.07190.07-
Dec 12, 2024188.77191.30188.32191.30191.30-
Dec 11, 2024185.27186.45185.27186.45186.45-
Dec 10, 2024183.95187.05183.50187.05187.05-
Dec 9, 2024192.50192.50190.10190.10190.10-
Dec 6, 2024190.25192.38190.25192.38192.3818
Dec 5, 2024191.52191.52191.05191.05191.05-
Dec 4, 2024186.82189.85186.82189.85189.85-
Dec 3, 2024185.63186.82185.63186.82186.82-
Dec 2, 2024183.55184.75183.55184.75184.75-
Nov 29, 2024181.65183.07181.65183.07183.07-
Nov 28, 2024182.52183.68182.52183.68183.68-
Nov 27, 2024188.00188.07182.00183.70183.7020
Nov 26, 2024183.52186.88183.52186.88186.8850
Nov 25, 2024184.02184.85184.00184.85184.85-
Nov 22, 2024188.77188.77184.05184.05184.05-
Nov 21, 2024177.00191.00177.00191.00191.0020
Nov 20, 2024183.75183.75183.23183.23183.23-
Nov 19, 2024182.18182.68182.18182.65182.65-
Nov 18, 2024184.23184.23183.27183.75183.75-
Nov 15, 2024185.35185.35184.55184.55184.55-
Nov 14, 2024189.88189.88188.07188.07188.07-
Nov 13, 2024186.40189.88186.40189.88189.88-
Nov 12, 2024186.52186.57186.02186.57186.57-
Nov 11, 2024182.82187.05182.82187.05187.05-
Nov 8, 2024179.13180.98179.13180.05180.056
Nov 7, 2024178.35178.57175.60175.60175.60-
Nov 6, 2024172.60177.98172.60177.98177.98-
Nov 5, 2024164.90167.15164.77167.15167.15-
Nov 4, 2024165.93165.93164.48164.48164.48-
Nov 1, 2024165.35167.88165.35167.88167.88-
Oct 31, 2024165.00165.00164.10164.85164.85-
Oct 30, 2024168.18168.52167.85168.52168.5210
Oct 29, 2024167.02167.88166.57167.88167.88-
Oct 28, 2024169.43172.13167.57167.57167.576
Oct 25, 2024167.63171.02167.63171.02171.02-
Oct 24, 2024165.98168.05165.65168.05168.05-
Oct 23, 2024173.32173.60169.65169.65169.65-
Oct 22, 2024173.80174.90172.48173.60173.60-
Oct 21, 2024171.02176.57171.02173.93173.93-
Oct 18, 2024173.27173.27171.82172.48172.48-
Oct 17, 2024171.18173.60171.15173.60173.606
Oct 16, 2024169.98170.35168.88169.48169.48-
Oct 15, 2024170.77171.77170.50171.77171.77-
Oct 14, 2024170.15171.90170.15170.93170.93-
Oct 11, 2024168.32170.93168.13170.40170.4046
Oct 10, 2024164.77168.55164.77168.55168.55-
Oct 9, 2024160.98165.15160.98165.15165.15-
Oct 8, 2024153.32161.43152.32161.10161.1028
Oct 7, 2024155.43156.05154.68155.40155.40-
Oct 4, 2024151.90154.93151.80154.93154.9312
Oct 3, 2024150.02151.70149.93151.70151.706
Oct 2, 2024148.27150.65148.02150.00150.00-
Oct 1, 2024152.77152.77148.35148.35148.35-
Sep 30, 2024149.00151.95149.00151.55151.55-
Sep 27, 2024151.25151.30149.98149.98149.98-
Sep 26, 2024153.32153.52150.30150.30150.30-
Sep 25, 2024152.68152.68152.10152.63152.63-
Sep 24, 2024154.43154.43152.52153.98153.98-
Sep 23, 2024152.38153.30152.30153.30153.30-
Sep 20, 2024148.75149.95148.63149.93149.93-
Sep 19, 2024149.45151.20149.45149.57149.57-
Sep 18, 2024151.52151.52148.93148.93148.93-
Sep 17, 2024155.05155.05152.02152.02152.02-
Sep 16, 2024155.65155.65155.30155.30155.30-
Sep 13, 2024155.07156.52154.80156.13156.13-
Sep 12, 2024155.07155.90155.05155.90155.90-
Sep 11, 2024156.35156.35153.15153.15153.15-
Sep 10, 2024154.98155.55154.40154.95154.95-
Sep 9, 2024151.50155.60151.50155.60155.60-
Sep 6, 2024153.82155.00150.57150.57150.574
Sep 5, 2024155.60155.60153.15153.15153.1580
Sep 4, 2024159.52159.52154.07155.70155.70-
Sep 3, 2024162.63163.65160.32162.60162.60-
Sep 2, 2024163.82163.82162.15162.15162.15-
Aug 30, 2024161.80163.30161.77162.85162.8560
Aug 29, 2024155.63164.65155.63162.88162.88-
Aug 28, 2024156.70158.13156.50157.43157.43-
Aug 27, 2024155.00155.88154.93155.88155.88-
Aug 26, 2024155.75156.65155.75156.60156.60-
Aug 23, 2024157.30158.20155.35155.35155.35-
Aug 22, 2024161.07161.07158.27158.27158.27-
Aug 21, 2024164.32164.32160.98160.98160.98-
Aug 20, 2024157.43168.50157.43168.48168.4844
Aug 19, 2024151.40153.98151.00153.52153.52-
Aug 16, 2024156.30156.55151.30151.30151.30-
Aug 15, 2024154.32157.38152.48155.85155.85-
Aug 14, 2024151.35154.57150.80154.57154.57-
Aug 13, 2024151.07152.60150.48150.48150.48-
Aug 12, 2024150.80151.38149.73150.35150.35-
Aug 9, 2024144.57151.52144.57151.52151.52-
Aug 8, 2024138.57144.13138.57144.13144.13-
Aug 7, 2024139.55143.23139.55141.25141.25-
Aug 6, 2024135.95139.98135.95139.02139.0270
Aug 5, 2024134.80135.82134.80135.82135.82-
Aug 2, 2024144.48144.48138.23138.35138.358
Aug 1, 2024150.05150.05145.48145.48145.48-
Jul 31, 2024147.32149.00147.32149.00149.00-
Jul 30, 2024148.82149.90146.15146.15146.15-
Jul 29, 2024150.93150.98149.82149.82149.82-
Jul 26, 2024147.90150.90147.90150.90150.9020
Jul 25, 2024149.40149.85147.80149.85149.85-
Jul 24, 2024153.57153.57150.68150.68150.68-
Jul 23, 2024152.82155.10152.80155.10155.10-
Jul 22, 2024153.15153.15152.15152.15152.1520
Jul 19, 2024147.90155.32147.60150.68150.6852
Jul 18, 2024150.00151.18148.32148.32148.32-
Jul 17, 2024154.45154.45150.88150.88150.88-
Jul 16, 2024155.40156.10155.35155.35155.35-
Jul 15, 2024152.45156.15152.45156.15156.15-
Jul 12, 2024151.65153.77151.52153.70153.70-
Jul 11, 2024155.10155.82151.70151.70151.70-
Jul 10, 2024153.55154.85153.55154.00154.00-
Jul 9, 2024152.75155.38152.75155.38155.38-
Jul 8, 2024156.13157.20153.77154.25154.25-
Jul 5, 2024157.93158.05156.68158.05158.05-
Jul 4, 2024157.60157.85157.60157.85157.85-
Jul 3, 2024156.80157.95156.80157.48157.4840
Jul 2, 2024157.15158.77157.15158.77158.77-
Jul 1, 2024157.30159.00155.32159.00159.00-
Jun 28, 2024158.20160.32158.20158.63158.63-
Jun 27, 2024151.27159.95151.27159.95159.95-
Jun 26, 2024150.48151.10150.02151.10151.10-
Jun 25, 2024147.60150.00147.32150.00150.0026
Jun 24, 2024149.52150.18148.02148.02148.02-
Jun 21, 2024145.23147.70145.10147.70147.70-
Jun 20, 2024147.15147.68145.20145.20145.20-
Jun 19, 2024147.98147.98147.70147.70147.70-
Jun 18, 2024147.02147.98147.02147.68147.68-
Jun 17, 2024147.88148.43147.43148.43148.43-
Jun 14, 2024147.45150.82147.38147.38147.38-
Jun 13, 2024147.50149.70147.50148.05148.05-
Jun 12, 2024143.68146.05143.68146.05146.05-
Jun 11, 2024142.82146.00142.82146.00146.008
Jun 10, 2024139.23141.55139.23141.07141.07-
Jun 7, 2024135.55139.27135.55139.27139.27-
Jun 6, 2024135.80136.70135.40136.70136.70-
Jun 5, 2024133.45135.40133.35135.40135.40-
Jun 4, 2024135.25135.50133.48133.48133.4836
Jun 3, 2024135.95135.95134.05134.05134.05-
May 31, 2024135.20136.00133.18133.18133.18-
May 30, 2024140.50140.50137.23137.23137.23-
May 29, 2024141.95141.95141.15141.60141.60-
May 28, 2024147.85147.85141.73142.93142.93-
May 27, 2024148.30148.30147.68147.85147.85-
May 24, 2024144.02148.43143.98148.43148.43-
May 23, 2024142.57144.50142.05144.50144.50-
May 22, 2024143.48143.48142.18142.18142.18-
May 21, 2024135.65145.48135.65145.48145.48-
May 20, 2024146.10147.38145.38147.38147.388
May 17, 2024146.00146.13145.10145.43145.43-
May 16, 2024143.52145.20143.52145.20145.20-
May 15, 2024139.23142.27139.23142.27142.27-
May 14, 2024140.10140.10138.23138.23138.23-
May 13, 2024137.95139.75137.95139.75139.75-
May 10, 2024137.13138.45137.13137.82137.82-
May 9, 2024140.00140.00137.68137.98137.98-
May 8, 2024142.50142.50140.45140.45140.4526
May 7, 2024137.63142.38137.63142.38142.38-
May 6, 2024137.65138.52137.65138.52138.52-
May 3, 2024135.15137.00135.15137.00137.00-
May 2, 2024134.00137.27134.00137.27137.27-
Apr 30, 2024136.85137.00136.57137.00137.00-
Apr 29, 2024135.80139.13135.80136.52136.52-
Apr 26, 2024135.25136.32135.25136.32136.32-
Apr 25, 2024134.50134.50132.38134.25134.25-
Apr 24, 2024138.18138.23136.75137.27137.2770
Apr 23, 2024131.77136.23131.75136.23136.23-
Apr 22, 2024129.63132.00129.63131.07131.07-
Apr 19, 2024130.50132.80130.50131.27131.27-
Apr 18, 2024129.73131.90129.73131.90131.90-
Apr 17, 2024129.23130.82128.93129.80129.802
Apr 16, 2024127.75129.00127.75128.82128.82-
Apr 15, 2024130.55130.60128.05128.05128.05-
Apr 12, 2024132.50132.80130.77130.77130.77-
Apr 11, 2024130.75131.70130.40131.70131.70-
Apr 10, 2024128.60129.50128.57129.50129.50-
Apr 9, 2024123.55128.25123.55128.25128.25-
Apr 8, 2024124.03124.07122.72123.28123.28-
Apr 5, 2024122.38123.70122.32123.70123.7018
Apr 4, 2024124.00124.68124.00124.43124.43-
Apr 3, 2024126.85126.95125.43125.43125.4360
Apr 2, 2024130.10130.13126.20127.63127.6316
Mar 28, 2024130.50131.63130.30130.77130.77-
Mar 27, 2024132.38132.43130.43130.43130.43-
Mar 26, 2024131.35131.85131.00131.85131.85-
Mar 25, 2024132.57132.68131.20131.20131.2040
Mar 22, 2024132.68133.52132.68133.30133.30-
Mar 21, 2024128.95132.10128.95132.10132.10-
Mar 20, 2024129.05129.40128.60128.77128.77-
Mar 19, 2024131.18131.18128.48129.68129.68-
Mar 18, 2024129.52130.88129.52130.88130.88-
Mar 15, 2024132.15132.25129.88129.88129.88180
Mar 14, 2024132.63133.15131.52131.52131.52-
Mar 13, 2024130.00133.27129.30133.27133.2710
Mar 12, 2024129.30130.65129.30129.60129.60-
Mar 11, 2024128.98130.77127.28130.45130.4554
Mar 8, 2024130.00131.82127.85127.85127.852
Mar 7, 2024127.00130.50126.00130.50130.50-
Mar 6, 2024137.88138.50128.40128.40128.40-
Mar 5, 2024136.00136.00132.82132.82132.82-
Mar 4, 2024139.27139.27135.88138.10138.1026
Mar 1, 2024143.02143.73138.63138.63138.63-
Feb 29, 2024144.00144.73143.50143.52143.52-
Feb 28, 2024145.95145.95142.98143.90143.9026
Feb 27, 2024144.57150.05142.85142.85142.8520
Feb 26, 2024130.60144.43130.20140.98140.9810
Feb 23, 2024124.00130.05123.65130.05130.0510
Feb 22, 2024125.00126.90122.47125.22125.2268
Feb 21, 2024130.73132.52123.43123.43123.43126
Feb 20, 2024168.63169.60166.93168.68168.68-
Feb 19, 2024169.57171.70169.57170.38170.38-
Feb 16, 2024169.75172.10168.40170.85170.8520
Feb 15, 2024170.73170.95168.27169.38169.38-
Feb 14, 2024171.18174.60170.85170.85170.85-
Feb 13, 2024171.85173.23169.55172.18172.1876
Feb 12, 2024173.82177.30171.73172.48172.48140
Feb 9, 2024169.52175.77169.30174.27174.2770
Feb 8, 2024168.23172.80168.10169.48169.48140
Feb 7, 2024160.68168.25160.48168.25168.25-
Feb 6, 2024159.35159.55158.45158.45158.45-
Feb 5, 2024159.68159.82157.82158.82158.8220
Feb 2, 2024155.85159.57155.85159.57159.57-
Feb 1, 2024156.50157.18155.27155.70155.70-
Jan 31, 2024157.23157.50155.57157.15157.156
Jan 30, 2024159.07159.07158.68158.68158.68-
Jan 29, 2024157.25158.70157.25158.70158.70-
Jan 26, 2024155.23156.80155.23156.80156.80-
Jan 25, 2024155.68156.30155.38155.70155.70-
Jan 24, 2024158.18158.52157.75157.75157.75-
Jan 23, 2024157.80158.13156.95158.13158.13-
Jan 22, 2024156.07159.00155.32157.57157.57100
Jan 19, 2024153.75155.30153.20153.20153.20-
Jan 18, 2024151.02154.23151.02153.02153.026
Jan 17, 2024152.18153.32149.00151.13151.1316

Related Tickers

FO8.HA Fortinet Inc
92.01
+0.57%
 
CYB.BE CyberArk Software Ltd
343.50
+2.20%
 
R7D.BE Rapid7 Inc
37.92
-1.76%
 
R7D.F Rapid7, Inc.
38.45
-0.44%
 
TE7.BE Tenable Holdings Inc
41.17
+5.32%
 
TE7.DU Tenable Holdings Inc
40.22
+1.41%
 
TE7.MU Tenable Holdings Inc
41.15
+5.19%
 
ZS.MX Zscaler, Inc.
3,906.60
+2.01%
 
AK3.HA Akamai Technologies Inc
88.43
+0.65%
 
F1TN34.SA Fortinet, Inc.
285.17
+0.41%