Munich - Delayed Quote EUR
Cloudflare Inc (8CF.MU)
152.90
-3.46
(-2.21%)
At close: June 12 at 9:35:51 AM 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 |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 152.90 | 152.90 | - |
| Jun 11, 2025 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
| Jun 10, 2025 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
| Jun 9, 2025 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
| Jun 6, 2025 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
| Jun 5, 2025 | 150.28 | 155.56 | 150.28 | 155.56 | 155.56 | 4 |
| Jun 4, 2025 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
| Jun 3, 2025 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | - |
| Jun 2, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| May 30, 2025 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | - |
| May 29, 2025 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | - |
| May 28, 2025 | 142.26 | 142.26 | 142.26 | 142.26 | 142.26 | - |
| May 27, 2025 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
| May 26, 2025 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | - |
| May 23, 2025 | 139.04 | 139.34 | 134.34 | 139.34 | 139.34 | 60 |
| May 22, 2025 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
| May 21, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| May 20, 2025 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | - |
| May 19, 2025 | 136.60 | 136.60 | 135.36 | 135.36 | 135.36 | 50 |
| May 16, 2025 | 136.32 | 140.14 | 136.18 | 140.14 | 140.14 | 105 |
| May 15, 2025 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
| May 14, 2025 | 135.00 | 135.90 | 134.78 | 135.90 | 135.90 | 30 |
| May 13, 2025 | 127.20 | 135.00 | 126.28 | 135.00 | 135.00 | 170 |
| May 12, 2025 | 122.38 | 126.16 | 122.38 | 126.16 | 126.16 | 4 |
| May 9, 2025 | 119.68 | 123.76 | 119.68 | 123.76 | 123.76 | 1 |
| May 8, 2025 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
| May 7, 2025 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
| May 6, 2025 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
| May 5, 2025 | 108.98 | 110.96 | 108.98 | 110.96 | 110.96 | 40 |
| May 2, 2025 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
| Apr 30, 2025 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| Apr 29, 2025 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
| Apr 28, 2025 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
| Apr 25, 2025 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
| Apr 24, 2025 | 99.38 | 104.12 | 99.38 | 104.12 | 104.12 | 20 |
| Apr 23, 2025 | 95.03 | 98.46 | 95.03 | 98.46 | 98.46 | 350 |
| Apr 22, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
| Apr 17, 2025 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
| Apr 16, 2025 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
| Apr 15, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
| Apr 14, 2025 | 95.56 | 96.24 | 95.56 | 96.24 | 96.24 | 5 |
| Apr 11, 2025 | 95.71 | 95.71 | 93.78 | 93.78 | 93.78 | 150 |
| Apr 10, 2025 | 102.40 | 102.40 | 99.23 | 99.23 | 99.23 | 5 |
| Apr 9, 2025 | 86.08 | 89.14 | 86.08 | 89.14 | 89.14 | 7 |
| Apr 8, 2025 | 90.69 | 94.30 | 90.69 | 94.30 | 94.30 | 317 |
| Apr 7, 2025 | 78.05 | 81.00 | 78.05 | 81.00 | 81.00 | 50 |
| Apr 4, 2025 | 97.03 | 97.03 | 86.33 | 86.33 | 86.33 | 51 |
| Apr 3, 2025 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
| Apr 2, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
| Apr 1, 2025 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| Mar 31, 2025 | 104.66 | 104.66 | 102.44 | 102.44 | 102.44 | 10 |
| Mar 28, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
| Mar 27, 2025 | 112.86 | 112.86 | 110.00 | 110.00 | 110.00 | 5 |
| Mar 26, 2025 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
| Mar 25, 2025 | 114.66 | 122.08 | 114.66 | 117.02 | 117.02 | 65 |
| Mar 24, 2025 | 111.02 | 115.56 | 111.02 | 115.56 | 115.56 | 99 |
| Mar 21, 2025 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | 10 |
| Mar 20, 2025 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
| Mar 19, 2025 | 105.02 | 109.34 | 105.02 | 109.34 | 109.34 | 62 |
| Mar 18, 2025 | 106.66 | 106.66 | 104.74 | 104.74 | 104.74 | 161 |
| Mar 17, 2025 | 106.10 | 106.98 | 106.10 | 106.98 | 106.98 | 10 |
| Mar 14, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| Mar 13, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Mar 12, 2025 | 110.48 | 110.48 | 109.00 | 109.00 | 109.00 | 36 |
| Mar 11, 2025 | 107.22 | 111.54 | 107.22 | 110.28 | 110.28 | 39 |
| Mar 10, 2025 | 116.06 | 116.06 | 106.20 | 106.20 | 106.20 | 66 |
| Mar 7, 2025 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
| Mar 6, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
| Mar 5, 2025 | 133.50 | 133.50 | 132.08 | 132.08 | 132.08 | 60 |
| Mar 4, 2025 | 136.20 | 136.20 | 126.88 | 126.88 | 126.88 | 125 |
| Mar 3, 2025 | 139.86 | 141.42 | 139.86 | 141.42 | 141.42 | 40 |
| Feb 28, 2025 | 136.04 | 136.04 | 134.96 | 135.00 | 135.00 | 23 |
| Feb 27, 2025 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
| Feb 26, 2025 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
| Feb 25, 2025 | 141.20 | 141.20 | 133.82 | 136.14 | 136.14 | 71 |
| Feb 24, 2025 | 144.98 | 144.98 | 141.68 | 141.68 | 141.68 | 30 |
| Feb 21, 2025 | 148.24 | 150.72 | 148.24 | 150.72 | 150.72 | 1,200 |
| Feb 20, 2025 | 154.26 | 154.26 | 146.68 | 146.68 | 146.68 | 5 |
| Feb 19, 2025 | 160.96 | 160.96 | 156.88 | 156.88 | 156.88 | 91 |
| Feb 18, 2025 | 162.06 | 162.06 | 160.96 | 160.96 | 160.96 | 141 |
| Feb 17, 2025 | 164.10 | 164.10 | 161.10 | 162.36 | 162.36 | 121 |
| Feb 14, 2025 | 168.90 | 168.90 | 168.32 | 168.32 | 168.32 | 50 |
| Feb 13, 2025 | 165.92 | 165.92 | 165.40 | 165.40 | 165.40 | 43 |
| Feb 12, 2025 | 167.08 | 167.08 | 164.80 | 164.80 | 164.80 | 50 |
| Feb 11, 2025 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - |
| Feb 10, 2025 | 161.72 | 170.40 | 161.10 | 169.40 | 169.40 | 158 |
| Feb 7, 2025 | 151.92 | 163.32 | 147.66 | 161.72 | 161.72 | 915 |
| Feb 6, 2025 | 138.94 | 140.06 | 136.96 | 136.96 | 136.96 | 160 |
| Feb 5, 2025 | 133.96 | 138.02 | 133.96 | 138.02 | 138.02 | 3 |
| Feb 4, 2025 | 133.38 | 134.76 | 133.38 | 134.08 | 134.08 | 581 |
| Feb 3, 2025 | 129.96 | 133.52 | 129.96 | 133.52 | 133.52 | 40 |
| Jan 31, 2025 | 132.20 | 135.38 | 132.20 | 135.38 | 135.38 | 10 |
| Jan 30, 2025 | 131.86 | 131.86 | 130.96 | 130.96 | 130.96 | 1 |
| Jan 29, 2025 | 134.42 | 135.46 | 131.40 | 132.30 | 132.30 | 555 |
| Jan 28, 2025 | 121.00 | 123.56 | 121.00 | 123.56 | 123.56 | 10 |
| Jan 27, 2025 | 116.22 | 122.52 | 111.60 | 121.00 | 121.00 | 389 |
| Jan 24, 2025 | 118.18 | 118.34 | 118.18 | 118.34 | 118.34 | 10 |
| Jan 23, 2025 | 117.56 | 118.18 | 117.56 | 118.18 | 118.18 | 85 |
| Jan 22, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| Jan 21, 2025 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
| Jan 20, 2025 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
| Jan 17, 2025 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
| Jan 16, 2025 | 111.54 | 112.18 | 111.54 | 112.18 | 112.18 | 7 |
| Jan 15, 2025 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
| Jan 14, 2025 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
| Jan 13, 2025 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
| Jan 10, 2025 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | - |
| Jan 9, 2025 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | - |
| Jan 8, 2025 | 110.00 | 110.30 | 109.78 | 110.30 | 110.30 | 49 |
| Jan 7, 2025 | 109.08 | 110.00 | 109.08 | 110.00 | 110.00 | 3 |
| Jan 6, 2025 | 110.62 | 112.50 | 109.08 | 109.08 | 109.08 | 35 |
| Jan 3, 2025 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
| Jan 2, 2025 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| Dec 30, 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
| Dec 27, 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
| Dec 23, 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
| Dec 20, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| Dec 19, 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
| Dec 18, 2024 | 112.24 | 112.24 | 109.08 | 109.08 | 109.08 | 125 |
| Dec 17, 2024 | 111.04 | 112.24 | 111.04 | 112.24 | 112.24 | 100 |
| Dec 16, 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| Dec 13, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| Dec 12, 2024 | 109.28 | 109.28 | 108.50 | 108.50 | 108.50 | 1 |
| Dec 11, 2024 | 106.56 | 110.00 | 106.56 | 110.00 | 110.00 | 5 |
| Dec 10, 2024 | 106.82 | 106.90 | 106.82 | 106.90 | 106.90 | - |
| Dec 9, 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| Dec 6, 2024 | 104.88 | 106.26 | 104.88 | 106.26 | 106.26 | 60 |
| Dec 5, 2024 | 104.14 | 105.46 | 104.06 | 105.46 | 105.46 | 37 |
| Dec 4, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Dec 3, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Dec 2, 2024 | 95.60 | 103.00 | 95.60 | 100.00 | 100.00 | 600 |
| Nov 29, 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
| Nov 28, 2024 | 94.87 | 94.87 | 94.86 | 94.86 | 94.86 | 5 |
| Nov 27, 2024 | 97.75 | 97.75 | 96.48 | 96.48 | 96.48 | 40 |
| Nov 26, 2024 | 99.58 | 99.58 | 98.12 | 98.12 | 98.12 | 150 |
| Nov 25, 2024 | 99.85 | 101.98 | 99.85 | 101.98 | 101.98 | 141 |
| Nov 22, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| Nov 21, 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
| Nov 20, 2024 | 90.63 | 92.23 | 90.63 | 91.35 | 91.35 | 156 |
| Nov 19, 2024 | 86.74 | 89.42 | 86.74 | 89.42 | 89.42 | 10 |
| Nov 18, 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| Nov 15, 2024 | 86.30 | 86.30 | 85.49 | 85.49 | 85.49 | 26 |
| Nov 14, 2024 | 89.55 | 89.88 | 89.55 | 89.88 | 89.88 | 46 |
| Nov 13, 2024 | 85.90 | 92.94 | 84.89 | 92.94 | 92.94 | 71 |
| Nov 12, 2024 | 87.09 | 88.06 | 87.09 | 88.06 | 88.06 | 10 |
| Nov 11, 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
| Nov 8, 2024 | 82.50 | 82.52 | 82.50 | 82.52 | 82.52 | 3 |
| Nov 7, 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
| Nov 6, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| Nov 5, 2024 | 79.63 | 79.63 | 79.58 | 79.58 | 79.58 | 13 |
| Nov 4, 2024 | 80.55 | 80.55 | 79.63 | 79.63 | 79.63 | 41 |
| Nov 1, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
| Oct 31, 2024 | 81.19 | 81.19 | 80.55 | 80.55 | 80.55 | 350 |
| Oct 30, 2024 | 82.39 | 83.26 | 82.39 | 83.26 | 83.26 | 12 |
| Oct 29, 2024 | 81.65 | 82.39 | 81.65 | 82.39 | 82.39 | 100 |
| Oct 28, 2024 | 82.71 | 82.71 | 82.27 | 82.27 | 82.27 | 85 |
| Oct 25, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
| Oct 24, 2024 | 81.84 | 82.71 | 81.84 | 82.71 | 82.71 | 60 |
| Oct 23, 2024 | 82.12 | 82.12 | 81.58 | 81.58 | 81.58 | 9 |
| Oct 22, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| Oct 21, 2024 | 83.92 | 84.25 | 83.09 | 83.26 | 83.26 | 61 |
| Oct 18, 2024 | 83.80 | 83.92 | 83.80 | 83.92 | 83.92 | 13 |
| Oct 17, 2024 | 84.31 | 85.61 | 84.31 | 85.61 | 85.61 | 3 |
| Oct 16, 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
| Oct 15, 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | - |
| Oct 14, 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
| Oct 11, 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
| Oct 10, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| Oct 9, 2024 | 73.71 | 76.78 | 73.71 | 76.78 | 76.78 | 20 |
| Oct 8, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| Oct 7, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| Oct 4, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| Oct 3, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
| Oct 2, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| Oct 1, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
| Sep 30, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| Sep 27, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
| Sep 26, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| Sep 25, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| Sep 24, 2024 | 77.18 | 77.18 | 75.52 | 75.52 | 75.52 | 8 |
| Sep 23, 2024 | 74.01 | 77.18 | 74.01 | 77.18 | 77.18 | 50 |
| Sep 20, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| Sep 19, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Sep 18, 2024 | 71.36 | 71.36 | 70.59 | 70.59 | 70.59 | 50 |
| Sep 17, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| Sep 16, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| Sep 13, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| Sep 12, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| Sep 11, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| Sep 10, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| Sep 9, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
| Sep 6, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| Sep 5, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| Sep 4, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| Sep 3, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| Sep 2, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| Aug 30, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| Aug 29, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| Aug 28, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Aug 27, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Aug 26, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Aug 23, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| Aug 22, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Aug 21, 2024 | 74.50 | 74.50 | 73.35 | 73.35 | 73.35 | 3 |
| Aug 20, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
| Aug 19, 2024 | 74.81 | 75.33 | 74.81 | 75.33 | 75.33 | 50 |
| Aug 16, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| Aug 15, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| Aug 14, 2024 | 73.47 | 75.00 | 73.47 | 75.00 | 75.00 | 30 |
| Aug 13, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| Aug 12, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Aug 9, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Aug 8, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Aug 7, 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| Aug 6, 2024 | 72.21 | 72.54 | 71.01 | 71.01 | 71.01 | 42 |
| Aug 5, 2024 | 67.15 | 67.15 | 64.29 | 64.29 | 64.29 | 177 |
| Aug 2, 2024 | 74.82 | 74.82 | 70.33 | 70.33 | 70.33 | 109 |
| Aug 1, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
| Jul 31, 2024 | 71.42 | 72.11 | 71.42 | 72.11 | 72.11 | 125 |
| Jul 30, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
| Jul 29, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| Jul 26, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| Jul 25, 2024 | 71.50 | 71.50 | 69.90 | 69.93 | 69.93 | 41 |
| Jul 24, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
| Jul 23, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
| Jul 22, 2024 | 72.92 | 72.92 | 72.31 | 72.31 | 72.31 | 1 |
| Jul 19, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
| Jul 18, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
| Jul 17, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
| Jul 16, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
| Jul 15, 2024 | 76.00 | 76.39 | 76.00 | 76.39 | 76.39 | 131 |
| Jul 12, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
| Jul 11, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
| Jul 10, 2024 | 76.98 | 76.98 | 74.07 | 74.07 | 74.07 | 10 |
| Jul 9, 2024 | 79.16 | 79.16 | 78.90 | 78.90 | 78.90 | 10 |
| Jul 8, 2024 | 80.27 | 80.27 | 80.15 | 80.15 | 80.15 | 5 |
| Jul 5, 2024 | 78.59 | 80.27 | 78.59 | 80.27 | 80.27 | 150 |
| Jul 4, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| Jul 3, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
| Jul 2, 2024 | 77.50 | 79.31 | 77.50 | 79.31 | 79.31 | 2 |
| Jul 1, 2024 | 77.01 | 77.45 | 77.01 | 77.45 | 77.45 | 15 |
| Jun 28, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| Jun 27, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
| Jun 26, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| Jun 25, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
| Jun 24, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
| Jun 21, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
| Jun 20, 2024 | 75.09 | 75.09 | 74.74 | 74.80 | 74.80 | 5 |
| Jun 19, 2024 | 73.17 | 73.24 | 73.17 | 73.24 | 73.24 | 20 |
| Jun 18, 2024 | 72.01 | 72.80 | 72.01 | 72.80 | 72.80 | 500 |
| Jun 17, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| Jun 14, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| Jun 13, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Jun 12, 2024 | 67.61 | 69.43 | 67.61 | 69.43 | 69.43 | 2 |
Related Tickers
TWH.BE Twilio Inc
101.66
-1.70%
SYNP.VI Synopsys, Inc.
429.35
-2.39%
ORC.HM Oracle Corp
173.00
+11.07%
WPS.L W.A.G payment solutions plc
80.20
-1.96%
YUBICO.ST Yubico AB
138.50
-2.43%
45C.F CrowdStrike Holdings, Inc.
414.90
+1.13%
SAIL SailPoint, Inc.
23.30
+3.42%
ZS Zscaler, Inc.
301.43
+0.52%
CYBR CyberArk Software Ltd.
392.12
-0.88%
TWLO Twilio Inc.
115.80
-2.02%