Frankfurt - Delayed Quote EUR

Palo Alto Networks, Inc. (5AP.F)

Compare
169.00
+0.68
+(0.40%)
As of 9:07:13 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025169.32169.32169.00169.00169.001,457
Jan 14, 2025164.32165.38163.26165.30165.302,829
Jan 13, 2025170.02170.02162.92164.12164.121,823
Jan 10, 2025166.26170.00166.26169.08169.082,977
Jan 9, 2025167.18167.18163.52165.52165.522,052
Jan 8, 2025168.50168.98162.94167.26167.264,447
Jan 7, 2025172.48172.64167.20169.70169.702,509
Jan 6, 2025178.48178.48171.14172.30172.301,550
Jan 3, 2025175.82178.58175.80177.48177.481,582
Jan 2, 2025177.48179.52174.76175.46175.461,268
Dec 30, 2024179.02179.02176.88176.88176.88352
Dec 27, 2024181.48181.48176.96178.28178.28717
Dec 23, 2024180.36181.48179.14180.32180.32197
Dec 20, 2024182.02183.76178.40180.30180.30756
Dec 19, 2024182.42185.78182.40182.42182.42755
Dec 18, 2024190.86193.94180.00182.34182.34912
Dec 17, 2024193.00196.06189.98191.90191.90850
Dec 16, 2024 2:1 Stock Splits
Dec 16, 2024186.04192.50186.04192.50192.501,247
Dec 13, 2024191.13193.30187.23187.23187.23910
Dec 12, 2024188.90191.80187.02191.25191.25948
Dec 11, 2024185.27189.88185.27189.73189.73820
Dec 10, 2024183.95188.38182.52184.68184.681,420
Dec 9, 2024193.10193.10184.00184.00184.001,852
Dec 6, 2024191.00193.50190.25192.30192.301,256
Dec 5, 2024192.48192.48189.85190.38190.38408
Dec 4, 2024186.82193.05186.82192.18192.181,040
Dec 3, 2024185.63186.68184.63186.63186.631,022
Dec 2, 2024183.55186.90183.55185.00185.00738
Nov 29, 2024181.68184.43181.68182.52182.52440
Nov 28, 2024182.43184.52182.38183.25183.25764
Nov 27, 2024188.00188.80181.30181.30181.30532
Nov 26, 2024183.52188.68183.25188.48188.48642
Nov 25, 2024185.48186.50182.93184.00184.00680
Nov 22, 2024188.73190.45181.00183.88183.882,116
Nov 21, 2024177.02191.73175.43189.23189.231,486
Nov 20, 2024183.77187.18183.00186.48186.481,866
Nov 19, 2024182.18184.13179.88182.93182.93932
Nov 18, 2024185.38185.88182.15182.35182.352,022
Nov 15, 2024186.98186.98182.48183.30183.301,522
Nov 14, 2024191.38193.48186.32187.57187.571,276
Nov 13, 2024186.43192.88186.43190.60190.601,548
Nov 12, 2024186.52189.30185.80186.80186.802,188
Nov 11, 2024184.07187.63183.25186.50186.501,540
Nov 8, 2024180.85183.40178.75182.32182.322,200
Nov 7, 2024178.50180.98174.05178.38178.381,304
Nov 6, 2024165.88179.73165.88178.82178.82768
Nov 5, 2024164.05168.50164.05167.60167.60544
Nov 4, 2024166.43167.38163.30166.15166.151,448
Nov 1, 2024165.35167.82165.35167.10167.10462
Oct 31, 2024165.00168.45162.80164.90164.903,450
Oct 30, 2024168.18169.48165.25165.25165.25350
Oct 29, 2024167.02169.07165.57168.38168.38454
Oct 28, 2024171.10171.38166.95166.95166.95456
Oct 25, 2024167.63171.60167.63169.30169.30564
Oct 24, 2024165.98168.85165.98168.23168.23326
Oct 23, 2024172.45176.25165.93165.93165.93804
Oct 22, 2024174.30175.38172.82174.10174.10980
Oct 21, 2024172.80176.77170.95174.18174.18974
Oct 18, 2024173.27174.63171.48172.38172.381,178
Oct 17, 2024171.07174.85171.07173.38173.38778
Oct 16, 2024170.52172.82169.13171.55171.55772
Oct 15, 2024170.80173.00169.88171.77171.771,092
Oct 14, 2024171.48173.23169.88171.35171.351,270
Oct 11, 2024168.32172.68168.23170.52170.521,134
Oct 10, 2024164.77169.32163.85168.80168.801,280
Oct 9, 2024161.02165.65160.95165.65165.65864
Oct 8, 2024153.32162.13153.32161.73161.73932
Oct 7, 2024155.43157.02153.77153.77153.77780
Oct 4, 2024151.10156.88151.10155.60155.60456
Oct 3, 2024150.02152.00150.02151.75151.75150
Oct 2, 2024148.27150.90147.90150.35150.352,146
Oct 1, 2024152.82154.82148.25148.25148.25760
Sep 30, 2024150.05153.27148.82153.27153.271,350
Sep 27, 2024151.25152.15149.57149.90149.901,630
Sep 26, 2024153.32155.00150.20150.77150.77634
Sep 25, 2024152.68152.75151.88152.48152.48204
Sep 24, 2024154.43155.60152.55153.23153.23356
Sep 23, 2024153.05154.50152.38154.50154.50424
Sep 20, 2024148.73151.88147.50151.88151.881,066
Sep 19, 2024149.32152.25149.13149.38149.381,126
Sep 18, 2024151.52152.88148.23148.23148.23546
Sep 17, 2024155.05156.52151.27151.70151.70922
Sep 16, 2024155.65156.93154.35155.27155.27354
Sep 13, 2024155.15158.88154.80156.55156.55450
Sep 12, 2024155.07156.43154.55155.32155.32300
Sep 11, 2024156.35157.65151.00154.90154.901,126
Sep 10, 2024154.98157.23154.25157.23157.23174
Sep 9, 2024151.55155.48151.55155.20155.20510
Sep 6, 2024153.82155.68150.60151.25151.25928
Sep 5, 2024155.60156.68152.70154.35154.35332
Sep 4, 2024159.50159.50154.05155.80155.801,642
Sep 3, 2024162.63164.20160.00160.05160.05574
Sep 2, 2024164.88165.07161.50161.75161.75842
Aug 30, 2024161.85163.95160.25162.48162.48574
Aug 29, 2024155.93165.13155.93161.20161.20912
Aug 28, 2024156.70158.75156.20157.65157.651,082
Aug 27, 2024155.00156.25154.07156.25156.25732
Aug 26, 2024156.07158.40155.38155.38155.382,874
Aug 23, 2024157.20159.98155.18156.40156.40754
Aug 22, 2024161.07162.65156.98157.00157.001,634
Aug 21, 2024166.52166.52160.65161.18161.181,368
Aug 20, 2024157.50168.43157.50164.75164.753,386
Aug 19, 2024151.57155.65151.00154.57154.571,474
Aug 16, 2024156.30157.43151.40151.40151.401,132
Aug 15, 2024155.20157.38153.07155.85155.85418
Aug 14, 2024151.13155.68151.13154.25154.25754
Aug 13, 2024151.07153.52150.50151.00151.001,202
Aug 12, 2024151.30153.38149.18151.13151.13426
Aug 9, 2024146.05151.52144.25151.38151.381,778
Aug 8, 2024138.50145.00137.45144.68144.682,094
Aug 7, 2024139.27143.45139.27139.95139.951,998
Aug 6, 2024136.13139.80135.20138.23138.231,076
Aug 5, 2024135.00136.25129.05133.82133.823,084
Aug 2, 2024143.93144.55137.18139.80139.802,624
Aug 1, 2024150.00151.68144.63145.77145.77542
Jul 31, 2024147.32150.85147.32150.05150.05730
Jul 30, 2024148.82151.07146.13146.98146.98266
Jul 29, 2024150.93153.25148.50148.50148.501,566
Jul 26, 2024147.90150.88147.82149.95149.953,012
Jul 25, 2024149.40151.35146.95146.95146.951,248
Jul 24, 2024153.57155.18150.00150.00150.00936
Jul 23, 2024152.82157.18152.82154.48154.481,658
Jul 22, 2024149.48155.38149.48153.05153.051,198
Jul 19, 2024147.90155.77147.90151.88151.881,394
Jul 18, 2024150.00152.23147.45148.48148.481,114
Jul 17, 2024154.45154.68150.00151.82151.821,624
Jul 16, 2024155.40157.90154.68155.40155.40742
Jul 15, 2024153.90157.40151.57155.88155.881,608
Jul 12, 2024151.65154.88151.15154.20154.20962
Jul 11, 2024155.88156.95151.50152.15152.15962
Jul 10, 2024153.55156.25152.93155.70155.701,396
Jul 9, 2024155.00157.10152.75155.05155.053,326
Jul 8, 2024156.13159.25152.48155.90155.90986
Jul 5, 2024159.38159.38156.82157.55157.55320
Jul 4, 2024157.35160.25157.35157.95157.951,290
Jul 3, 2024156.80159.68155.00157.25157.25892
Jul 2, 2024157.15159.60157.15158.10158.101,244
Jul 1, 2024157.30160.30154.15158.50158.50706
Jun 28, 2024158.20161.50158.20158.40158.401,168
Jun 27, 2024151.27160.95151.27159.13159.132,554
Jun 26, 2024151.15153.32150.15152.10152.102,278
Jun 25, 2024147.60151.98147.18150.27150.27932
Jun 24, 2024149.50151.75147.38147.38147.382,044
Jun 21, 2024145.23149.50144.75148.10148.101,130
Jun 20, 2024147.15149.80144.98145.15145.15710
Jun 19, 2024147.43149.90146.93147.50147.501,306
Jun 18, 2024149.68149.90147.02147.32147.32904
Jun 17, 2024150.52150.52146.35148.50148.501,850
Jun 14, 2024147.45150.23147.25147.93147.93986
Jun 13, 2024148.25150.07147.05148.77148.772,054
Jun 12, 2024143.68147.85143.68147.85147.851,448
Jun 11, 2024142.82146.18142.82145.30145.30844
Jun 10, 2024140.88143.40140.02143.40143.40954
Jun 7, 2024135.55139.65135.55139.65139.65936
Jun 6, 2024135.80138.30135.32135.80135.801,158
Jun 5, 2024133.13136.80133.10135.57135.571,278
Jun 4, 2024135.25135.73132.88133.30133.301,382
Jun 3, 2024135.93137.93134.10134.55134.551,166
May 31, 2024135.93137.00132.02135.38135.381,746
May 30, 2024140.50141.63136.80137.23137.23380
May 29, 2024142.43143.27140.70141.88141.881,870
May 28, 2024147.82149.45142.45142.80142.802,736
May 27, 2024149.07149.98147.68148.32148.321,494
May 24, 2024144.02148.60143.38148.32148.321,576
May 23, 2024142.57145.00140.70143.85143.851,244
May 22, 2024143.48144.25140.82142.52142.522,462
May 21, 2024136.45146.95135.65143.63143.632,372
May 20, 2024146.55147.57145.73147.40147.40358
May 17, 2024146.00147.00145.20146.05146.052,114
May 16, 2024143.52146.18143.52145.77145.771,848
May 15, 2024139.68143.48138.93143.48143.481,730
May 14, 2024140.10140.52138.07139.43139.43960
May 13, 2024138.43140.25137.95139.75139.751,320
May 10, 2024137.05139.27137.05137.90137.901,504
May 9, 2024140.00140.00137.50138.07138.0730
May 8, 2024142.68143.57140.18140.70140.703,602
May 7, 2024139.70142.65138.43141.90141.902,002
May 6, 2024138.50139.32137.65139.32139.321,106
May 3, 2024135.15137.98134.05137.50137.502,006
May 2, 2024134.50137.60133.95137.60137.602,690
Apr 30, 2024137.05138.30136.38136.38136.381,348
Apr 29, 2024136.52139.50136.25136.60136.602,810
Apr 26, 2024135.25137.45134.48136.20136.202,856
Apr 25, 2024134.50137.00132.43134.40134.402,592
Apr 24, 2024136.60139.00136.60137.00137.003,320
Apr 23, 2024131.77137.23131.00136.98136.982,712
Apr 22, 2024129.63133.10129.02131.90131.902,594
Apr 19, 2024131.75132.90129.75130.43130.433,388
Apr 18, 2024129.63133.25129.63132.02132.024,024
Apr 17, 2024129.23131.98125.75129.85129.852,370
Apr 16, 2024127.75129.65126.18129.38129.383,940
Apr 15, 2024130.95132.88127.75128.00128.002,550
Apr 12, 2024133.35134.05130.73130.77130.772,844
Apr 11, 2024130.70132.98130.02132.00132.003,744
Apr 10, 2024128.60131.13127.20130.55130.552,206
Apr 9, 2024123.55128.40123.40128.23128.233,060
Apr 8, 2024124.95125.70122.65123.75123.752,742
Apr 5, 2024122.43124.22122.15124.00124.001,762
Apr 4, 2024124.00126.18122.40122.40122.405,180
Apr 3, 2024126.82127.25124.28124.28124.282,510
Apr 2, 2024130.75131.30126.15126.97126.973,302
Mar 28, 2024131.05131.88129.98130.95130.953,650
Mar 27, 2024132.93134.30130.25130.25130.255,130
Mar 26, 2024131.32133.30130.63131.77131.774,238
Mar 25, 2024133.15133.77130.00131.00131.002,678
Mar 22, 2024132.68135.52131.82131.82131.825,308
Mar 21, 2024128.95133.25128.95131.88131.887,414
Mar 20, 2024129.05131.63128.63129.90129.903,994
Mar 19, 2024131.18132.38127.45128.55128.555,490
Mar 18, 2024129.93131.63129.35130.50130.506,054
Mar 15, 2024132.15134.65129.02129.02129.023,916
Mar 14, 2024133.05135.23130.43131.43131.434,818
Mar 13, 2024128.27133.73128.27133.18133.186,128
Mar 12, 2024130.18131.95129.30129.50129.505,916
Mar 11, 2024128.50131.07127.00129.25129.256,314
Mar 8, 2024131.40133.20127.95128.00128.005,164
Mar 7, 2024129.10131.50126.00130.57130.579,070
Mar 6, 2024139.55140.55127.25127.65127.658,512
Mar 5, 2024136.02137.38131.15133.90133.908,186
Mar 4, 2024139.85140.50134.65138.23138.238,772
Mar 1, 2024143.02145.73137.20139.40139.4010,416
Feb 29, 2024145.50147.85142.32143.80143.8011,832
Feb 28, 2024147.00147.00139.48145.68145.6816,480
Feb 27, 2024146.50150.82142.98144.50144.5022,344
Feb 26, 2024131.80144.68129.60139.50139.5016,350
Feb 23, 2024125.00131.13123.50130.20130.208,268
Feb 22, 2024127.00128.38123.20123.60123.6017,606
Feb 21, 2024130.10133.50120.88121.28121.2815,004
Feb 20, 2024168.98171.80166.13168.57168.571,092
Feb 19, 2024171.32172.18169.93170.45170.45840
Feb 16, 2024170.07174.00169.45170.85170.851,200
Feb 15, 2024171.07173.63168.30170.05170.051,244
Feb 14, 2024171.52175.00170.75172.00172.001,252
Feb 13, 2024172.20173.98168.65171.45171.45878
Feb 12, 2024174.50177.50171.95172.45172.451,124
Feb 9, 2024169.88176.10169.88174.52174.521,434
Feb 8, 2024169.43172.27167.05169.77169.772,154
Feb 7, 2024161.00169.32160.50168.98168.981,930
Feb 6, 2024159.68161.82156.60158.48158.482,448
Feb 5, 2024161.00161.50157.50159.95159.951,466
Feb 2, 2024155.77160.20155.77159.93159.931,014
Feb 1, 2024158.50158.90155.50156.07156.071,422
Jan 31, 2024157.55159.70153.48156.57156.571,214
Jan 30, 2024159.40161.82158.48159.38159.381,932
Jan 29, 2024159.00160.00157.57159.00159.00864
Jan 26, 2024157.35158.30155.55157.57157.571,980
Jan 25, 2024156.00158.60155.70156.23156.231,468
Jan 24, 2024158.50160.00156.15156.15156.151,642
Jan 23, 2024158.10161.02156.38158.38158.381,806
Jan 22, 2024156.80160.60156.00158.95158.951,608
Jan 19, 2024154.05156.00153.30154.88154.881,660
Jan 18, 2024151.35155.30151.35154.38154.381,892
Jan 17, 2024152.50152.75149.07151.43151.43988
Jan 16, 2024149.65152.68147.80152.68152.682,108

Related Tickers

45C.F CrowdStrike Holdings, Inc.
349.80
-0.55%
 
FO8.F Fortinet, Inc.
90.08
-0.56%
 
SQ3.F Block, Inc.
83.41
+1.45%
 
P0T.F Tenet Fintech Group Inc.
0.0354
+10.62%
 
07G0.DU Corpay Inc
349.25
-0.54%
 
260A.T ALT INC
537.00
-2.36%
 
CPAY.MX CORPAY INC
7,327.87
0.00%
 
2326.T Digital Arts Inc.
6,020.00
+1.69%
 
FINR Fintech Scion Limited
0.0010
0.00%
 
BYI.JO Bytes Technology Group plc
9,606.00
+0.06%