Frankfurt - Delayed Quote EUR

SentinelOne, Inc. (7B0.F)

21.60

+0.20

+(0.93%)

At close: January 17 at 9:55:02 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	21.40	21.80	21.40	21.60	21.60	-
Jan 16, 2025	21.00	21.40	21.00	21.40	21.40	475
Jan 15, 2025	21.00	21.40	21.00	21.00	21.00	350
Jan 14, 2025	21.20	21.60	21.00	21.00	21.00	-
Jan 13, 2025	21.60	22.00	21.20	21.40	21.40	3,405
Jan 10, 2025	22.40	22.40	21.60	21.80	21.80	200
Jan 9, 2025	21.80	22.00	21.80	22.00	22.00	-
Jan 8, 2025	21.60	21.80	21.40	21.60	21.60	80
Jan 7, 2025	21.80	22.20	21.60	21.60	21.60	66
Jan 6, 2025	21.80	22.20	21.60	21.80	21.80	750
Jan 3, 2025	21.80	22.00	21.60	22.00	22.00	-
Jan 2, 2025	21.20	21.80	21.20	21.80	21.80	-
Dec 30, 2024	21.80	21.80	21.20	21.20	21.20	2
Dec 27, 2024	21.40	21.60	21.20	21.60	21.60	-
Dec 23, 2024	21.40	21.40	21.20	21.40	21.40	-
Dec 20, 2024	21.20	21.40	20.60	21.40	21.40	205
Dec 19, 2024	21.80	22.20	21.40	21.40	21.40	229
Dec 18, 2024	22.60	23.00	21.20	21.40	21.40	325
Dec 17, 2024	22.80	23.00	22.40	22.80	22.80	-
Dec 16, 2024	22.40	22.80	22.40	22.80	22.80	100
Dec 13, 2024	22.80	22.80	22.20	22.80	22.80	-
Dec 12, 2024	22.20	22.80	22.20	22.80	22.80	50
Dec 11, 2024	22.00	22.60	22.00	22.40	22.40	-
Dec 10, 2024	23.00	23.60	22.20	22.20	22.20	400
Dec 9, 2024	25.00	25.00	23.20	23.20	23.20	820
Dec 6, 2024	23.40	24.40	23.40	24.40	24.40	-
Dec 5, 2024	23.00	24.60	22.80	23.40	23.40	2,000
Dec 4, 2024	26.60	27.80	26.60	27.20	27.20	155
Dec 3, 2024	25.80	26.40	25.80	26.20	26.20	50
Dec 2, 2024	26.20	26.20	26.00	26.00	26.00	-
Nov 29, 2024	26.20	26.80	26.00	26.00	26.00	-
Nov 28, 2024	26.20	26.20	26.20	26.20	26.20	-
Nov 27, 2024	26.80	27.60	25.80	26.40	26.40	50
Nov 26, 2024	26.00	28.20	26.00	26.40	26.40	5
Nov 25, 2024	27.40	28.20	26.20	26.20	26.20	1,095
Nov 22, 2024	26.60	27.40	26.60	27.40	27.40	49
Nov 21, 2024	25.20	26.80	25.20	26.60	26.60	-
Nov 20, 2024	25.80	26.00	25.40	25.60	25.60	20
Nov 19, 2024	24.40	26.00	24.40	26.00	26.00	208
Nov 18, 2024	24.60	24.80	24.40	24.80	24.80	100
Nov 15, 2024	25.40	26.00	24.80	24.80	24.80	10
Nov 14, 2024	26.80	26.80	25.80	26.00	26.00	62
Nov 13, 2024	25.60	26.60	25.60	26.20	26.20	395
Nov 12, 2024	25.00	26.20	25.00	26.00	26.00	-
Nov 11, 2024	26.20	26.20	25.40	25.40	25.40	2,605
Nov 8, 2024	25.40	25.60	25.40	25.60	25.60	-
Nov 7, 2024	25.00	25.80	25.00	25.80	25.80	250
Nov 6, 2024	24.00	25.40	24.00	25.40	25.40	20
Nov 5, 2024	23.00	23.40	23.00	23.40	23.40	-
Nov 4, 2024	24.40	24.40	23.20	23.40	23.40	150
Nov 1, 2024	23.20	24.00	23.20	23.60	23.60	-
Oct 31, 2024	23.80	24.20	23.40	23.40	23.40	-
Oct 30, 2024	24.00	24.80	24.00	24.20	24.20	-
Oct 29, 2024	24.00	24.40	24.00	24.20	24.20	-
Oct 28, 2024	24.20	24.40	23.80	23.80	23.80	-
Oct 25, 2024	23.60	24.40	23.60	24.40	24.40	1
Oct 24, 2024	23.00	24.00	23.00	24.00	24.00	-
Oct 23, 2024	23.60	23.60	23.20	23.20	23.20	250
Oct 22, 2024	24.20	24.40	24.00	24.00	24.00	-
Oct 21, 2024	23.80	24.80	23.80	24.40	24.40	747
Oct 18, 2024	23.80	25.00	23.80	24.20	24.20	800
Oct 17, 2024	23.80	24.20	23.80	24.00	24.00	-
Oct 16, 2024	23.20	24.20	22.80	23.80	23.80	25
Oct 15, 2024	23.80	23.80	23.60	23.60	23.60	-
Oct 14, 2024	23.80	25.00	23.80	24.20	24.20	100
Oct 11, 2024	23.20	23.80	23.20	23.40	23.40	330
Oct 10, 2024	22.40	23.80	22.40	23.40	23.40	125
Oct 9, 2024	22.00	23.20	22.00	22.80	22.80	120
Oct 8, 2024	20.80	22.40	20.80	22.40	22.40	110
Oct 7, 2024	21.60	21.60	21.00	21.00	21.00	200
Oct 4, 2024	20.80	21.80	20.80	21.80	21.80	-
Oct 3, 2024	20.60	21.20	20.60	20.80	20.80	50
Oct 2, 2024	20.20	21.00	20.20	21.00	21.00	-
Oct 1, 2024	21.00	22.20	20.60	20.80	20.80	152
Sep 30, 2024	21.80	21.80	21.20	21.40	21.40	50
Sep 27, 2024	21.20	21.80	21.20	21.40	21.40	2,300
Sep 26, 2024	21.20	21.80	21.00	21.40	21.40	-
Sep 25, 2024	21.20	21.40	21.20	21.20	21.20	-
Sep 24, 2024	21.40	21.60	21.40	21.60	21.60	-
Sep 23, 2024	21.40	21.80	21.40	21.80	21.80	90
Sep 20, 2024	22.00	22.20	21.60	21.80	21.80	36
Sep 19, 2024	21.60	22.80	21.60	22.40	22.40	-
Sep 18, 2024	21.80	22.40	21.60	21.80	21.80	140
Sep 17, 2024	20.40	22.20	20.40	22.20	22.20	-
Sep 16, 2024	20.00	20.80	20.00	20.80	20.80	-
Sep 13, 2024	19.60	20.80	19.60	20.20	20.20	500
Sep 12, 2024	19.50	20.20	19.50	19.90	19.90	-
Sep 11, 2024	19.10	20.20	19.10	19.70	19.70	55
Sep 10, 2024	19.30	19.60	19.30	19.50	19.50	-
Sep 9, 2024	19.70	20.20	19.60	19.60	19.60	-
Sep 6, 2024	20.20	20.60	19.80	19.80	19.80	1,600
Sep 5, 2024	20.40	20.60	20.40	20.40	20.40	-
Sep 4, 2024	20.20	21.20	20.20	20.80	20.80	-
Sep 3, 2024	20.80	21.20	20.60	20.60	20.60	-
Sep 2, 2024	21.80	21.80	20.80	20.80	20.80	115
Aug 30, 2024	21.40	22.00	21.00	21.20	21.20	-
Aug 29, 2024	21.20	23.20	21.20	21.80	21.80	475
Aug 28, 2024	23.00	23.20	21.60	22.00	22.00	265
Aug 27, 2024	22.60	22.60	22.00	22.00	22.00	195
Aug 26, 2024	23.00	23.00	22.20	22.20	22.20	1,220
Aug 23, 2024	21.80	22.40	21.80	22.40	22.40	-
Aug 22, 2024	22.20	22.40	22.00	22.20	22.20	-
Aug 21, 2024	21.20	22.00	21.20	22.00	22.00	440
Aug 20, 2024	21.20	21.60	21.20	21.40	21.40	140
Aug 19, 2024	20.40	21.00	20.00	21.00	21.00	500
Aug 16, 2024	20.80	21.00	20.60	21.00	21.00	-
Aug 15, 2024	20.40	21.20	20.40	21.00	21.00	-
Aug 14, 2024	19.80	20.80	19.80	20.60	20.60	20
Aug 13, 2024	19.10	20.60	19.10	20.20	20.20	15
Aug 12, 2024	19.50	20.00	19.30	19.30	19.30	50
Aug 9, 2024	19.10	19.90	19.10	19.80	19.80	500
Aug 8, 2024	18.30	19.60	18.30	19.40	19.40	85
Aug 7, 2024	19.50	19.90	18.60	18.90	18.90	30
Aug 6, 2024	18.70	19.40	18.50	18.90	18.90	4
Aug 5, 2024	18.40	18.90	17.70	18.60	18.60	1,600
Aug 2, 2024	19.50	19.50	18.90	19.30	19.30	434
Aug 1, 2024	20.80	21.60	19.90	19.90	19.90	15
Jul 31, 2024	21.40	21.40	20.20	21.00	21.00	80
Jul 30, 2024	20.60	21.20	20.40	20.80	20.80	-
Jul 29, 2024	20.80	21.60	20.60	20.80	20.80	100
Jul 26, 2024	21.00	21.20	20.60	21.20	21.20	-
Jul 25, 2024	21.20	22.40	21.20	21.20	21.20	250
Jul 24, 2024	22.60	22.60	21.40	21.40	21.40	250
Jul 23, 2024	21.00	22.40	21.00	22.40	22.40	1,420
Jul 22, 2024	19.50	22.40	19.50	21.40	21.40	770
Jul 19, 2024	18.40	20.20	18.40	19.80	19.80	1,715
Jul 18, 2024	18.90	19.20	18.60	18.60	18.60	-
Jul 17, 2024	20.40	20.40	19.00	19.30	19.30	65
Jul 16, 2024	19.60	20.20	19.60	20.00	20.00	65
Jul 15, 2024	18.50	19.80	18.50	19.80	19.80	200
Jul 12, 2024	18.20	18.80	18.20	18.60	18.60	-
Jul 11, 2024	18.00	18.80	18.00	18.60	18.60	-
Jul 10, 2024	17.70	18.40	17.70	18.40	18.40	-
Jul 9, 2024	18.40	18.60	17.90	18.20	18.20	-
Jul 8, 2024	18.30	18.70	18.30	18.70	18.70	-
Jul 5, 2024	18.20	18.70	18.20	18.60	18.60	-
Jul 4, 2024	18.50	18.50	18.50	18.50	18.50	-
Jul 3, 2024	18.60	18.90	18.60	18.60	18.60	-
Jul 2, 2024	18.50	19.00	18.50	18.90	18.90	-
Jul 1, 2024	20.00	20.00	18.80	18.80	18.80	125
Jun 28, 2024	19.00	19.70	19.00	19.50	19.50	-
Jun 27, 2024	17.50	19.40	17.50	19.30	19.30	-
Jun 26, 2024	17.20	17.80	17.20	17.80	17.80	-
Jun 25, 2024	17.10	17.80	17.10	17.50	17.50	-
Jun 24, 2024	16.70	17.40	16.70	17.40	17.40	-
Jun 21, 2024	16.40	16.90	16.40	16.90	16.90	-
Jun 20, 2024	16.40	17.00	16.40	16.70	16.70	170
Jun 19, 2024	16.50	16.80	16.50	16.80	16.80	-
Jun 18, 2024	16.80	17.10	16.80	16.80	16.80	-
Jun 17, 2024	16.90	17.80	16.70	17.10	17.10	599
Jun 14, 2024	16.80	17.20	16.80	17.20	17.20	40
Jun 13, 2024	16.60	17.00	16.60	17.00	17.00	-
Jun 12, 2024	15.90	17.10	15.90	16.70	16.70	116
Jun 11, 2024	16.10	16.30	16.00	16.20	16.20	720
Jun 10, 2024	15.80	16.50	15.80	16.30	16.30	-
Jun 7, 2024	16.00	16.00	15.70	15.80	15.80	303
Jun 6, 2024	15.50	15.80	15.50	15.80	15.80	-
Jun 5, 2024	16.50	16.50	15.50	15.80	15.80	180
Jun 4, 2024	15.90	16.60	15.80	15.80	15.80	80
Jun 3, 2024	15.30	16.30	15.30	15.70	15.70	70
May 31, 2024	15.30	16.20	14.30	15.40	15.40	854
May 30, 2024	18.20	19.30	17.90	17.90	17.90	31
May 29, 2024	18.90	19.30	18.80	19.00	19.00	-
May 28, 2024	19.80	20.40	19.10	19.10	19.10	50
May 27, 2024	19.60	19.80	19.60	19.80	19.80	-
May 24, 2024	19.60	20.00	19.60	19.90	19.90	-
May 23, 2024	20.20	20.40	20.00	20.00	20.00	-
May 22, 2024	20.40	20.60	20.40	20.40	20.40	-
May 21, 2024	21.00	21.00	20.60	20.60	20.60	20
May 20, 2024	19.80	20.40	19.80	20.40	20.40	-
May 17, 2024	20.20	20.80	20.00	20.00	20.00	60
May 16, 2024	20.20	20.80	20.20	20.40	20.40	20
May 15, 2024	20.00	20.40	20.00	20.40	20.40	40
May 14, 2024	19.70	20.20	19.70	19.80	19.80	-
May 13, 2024	19.30	20.00	19.30	19.80	19.80	-
May 10, 2024	19.30	19.60	19.30	19.50	19.50	-
May 9, 2024	19.20	19.60	19.20	19.60	19.60	-
May 8, 2024	19.90	19.90	19.30	19.40	19.40	-
May 7, 2024	19.90	20.00	19.70	20.00	20.00	-
May 6, 2024	19.40	20.00	19.40	20.00	20.00	-
May 3, 2024	19.70	20.00	19.60	19.60	19.60	-
May 2, 2024	19.70	20.20	19.70	19.90	19.90	-
Apr 30, 2024	20.00	20.00	19.80	19.80	19.80	-
Apr 29, 2024	19.80	20.60	19.80	20.00	20.00	50
Apr 26, 2024	19.50	20.20	19.50	20.00	20.00	-
Apr 25, 2024	19.80	19.80	19.40	19.60	19.60	-
Apr 24, 2024	19.50	20.20	19.50	20.00	20.00	-
Apr 23, 2024	18.90	19.80	18.90	19.70	19.70	-
Apr 22, 2024	18.50	19.20	18.50	19.10	19.10	26
Apr 19, 2024	19.10	19.10	18.70	18.70	18.70	-
Apr 18, 2024	19.00	19.50	19.00	19.20	19.20	-
Apr 17, 2024	19.40	19.80	19.30	19.30	19.30	180
Apr 16, 2024	19.20	19.60	19.20	19.60	19.60	-
Apr 15, 2024	20.00	21.00	19.40	19.40	19.40	20
Apr 12, 2024	20.80	20.80	20.20	20.20	20.20	-
Apr 11, 2024	20.40	20.80	20.40	20.80	20.80	-
Apr 10, 2024	20.40	20.60	20.40	20.40	20.40	-
Apr 9, 2024	20.80	21.00	20.60	20.60	20.60	-
Apr 8, 2024	20.60	21.00	20.60	21.00	21.00	-
Apr 5, 2024	19.90	20.80	19.90	20.80	20.80	-
Apr 4, 2024	20.40	21.00	20.20	20.20	20.20	-
Apr 3, 2024	20.00	20.60	20.00	20.60	20.60	-
Apr 2, 2024	21.20	21.20	20.40	20.40	20.40	-

526.F MongoDB, Inc.

246.45

+2.16%

PTX.DU Palantir Technologies Inc

70.06

+2.58%

KVYO Klaviyo, Inc.

40.18

+0.88%

CLBT Cellebrite DI Ltd.

22.78

-0.87%

GCT GigaCloud Technology Inc.

19.83

+1.56%

GTLB GitLab Inc.

63.02

-1.84%

ZETA Zeta Global Holdings Corp.

18.58

-1.22%

MDB MongoDB, Inc.

253.11

+2.08%

AFRM Affirm Holdings, Inc.

57.99

-0.02%

SQ Block, Inc.

86.96

+0.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SentinelOne, Inc. (7B0.F)

Related Tickers