Vienna - Delayed Quote EUR

Check Point Software Technologies Ltd. (CHKP.VI)

Compare
187.20
-10.60
(-5.36%)
At close: 5:32:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025188.10189.30186.65187.20187.20-
Apr 8, 2025197.70198.70197.55197.80197.80-
Apr 7, 2025182.65192.80177.80192.80192.80284
Apr 4, 2025201.80202.50196.45196.45196.4548
Apr 3, 2025201.30203.40198.70203.40203.4048
Apr 2, 2025213.40213.40211.80211.80211.80-
Apr 1, 2025211.10211.90210.50211.90211.902
Mar 31, 2025209.80209.80207.60209.60209.6040
Mar 28, 2025213.30216.70212.10212.10212.10-
Mar 27, 2025211.50214.80211.50212.30212.30-
Mar 26, 2025213.30213.90212.60212.60212.60-
Mar 25, 2025211.10213.00211.10212.70212.70-
Mar 24, 2025211.90212.60210.60211.80211.80-
Mar 21, 2025210.70212.20210.30212.20212.20-
Mar 20, 2025212.00212.80210.90210.90210.90-
Mar 19, 2025210.60212.20210.60212.20212.20-
Mar 18, 2025211.20211.50208.80210.80210.80-
Mar 17, 2025205.50209.20205.40209.20209.20-
Mar 14, 2025199.30205.80199.30205.80205.80-
Mar 13, 2025200.60200.60198.80198.80198.80-
Mar 12, 2025203.90205.60199.45199.45199.45-
Mar 11, 2025205.70208.20205.70206.30206.30-
Mar 10, 2025211.10211.10208.20211.00211.00-
Mar 7, 2025208.10208.10205.90206.40206.40-
Mar 6, 2025204.70206.70203.00206.70206.701
Mar 5, 2025208.40208.50203.70204.60204.60-
Mar 4, 2025210.20210.20207.40208.70208.70-
Mar 3, 2025212.00214.00211.80212.70212.70-
Feb 28, 2025206.70210.10206.70210.10210.1042
Feb 27, 2025212.00213.50211.80212.00212.00-
Feb 26, 2025211.30212.70211.30212.10212.10-
Feb 25, 2025204.90205.30203.80205.30205.30-
Feb 24, 2025207.40208.50207.10207.30207.30-
Feb 21, 2025208.80209.40207.80208.30208.30-
Feb 20, 2025215.20215.20210.90210.90210.90-
Feb 19, 2025211.20212.60210.80211.20211.20-
Feb 18, 2025212.70212.80208.80211.00211.0056
Feb 17, 2025211.80213.10211.80212.30212.305
Feb 14, 2025211.60211.80208.90210.10210.10-
Feb 13, 2025208.40210.40208.40210.30210.3032
Feb 12, 2025210.80210.80209.70209.70209.70-
Feb 11, 2025207.90208.70207.10208.20208.20-
Feb 10, 2025207.10207.70206.20207.70207.70-
Feb 7, 2025205.80206.30204.50206.30206.30-
Feb 6, 2025209.50209.50205.80205.80205.80-
Feb 5, 2025203.20204.10202.40202.50202.50-
Feb 4, 2025207.60207.60205.60205.60205.60-
Feb 3, 2025207.60209.40207.60208.60208.60-
Jan 31, 2025211.50212.30209.00209.00209.00-
Jan 30, 2025196.60207.90192.85207.90207.90-
Jan 29, 2025195.20195.65194.95194.95194.95-
Jan 28, 2025190.00195.70190.00195.70195.70-
Jan 27, 2025183.35187.45180.05187.45187.4513
Jan 24, 2025187.60188.10185.95185.95185.95-
Jan 23, 2025186.50187.70186.25187.70187.70-
Jan 22, 2025186.05187.40185.60186.80186.80-
Jan 21, 2025181.70183.20181.70183.20183.20-
Jan 20, 2025181.95182.60181.55181.55181.55-
Jan 17, 2025181.85182.10181.75181.85181.85-
Jan 16, 2025179.40181.95179.40181.95181.95-
Jan 15, 2025177.80178.55177.50177.50177.50-
Jan 14, 2025178.90179.20177.95179.20179.20-
Jan 13, 2025177.40178.40176.50178.40178.40-
Jan 10, 2025176.20176.75175.85176.75176.75-
Jan 9, 2025176.95177.20176.20176.20176.20-
Jan 8, 2025175.85176.45174.95175.20175.20-
Jan 7, 2025172.75175.75172.40175.75175.75-
Jan 6, 2025176.25176.25173.60173.60173.60-
Jan 3, 2025180.20180.50178.65178.65178.65-
Jan 2, 2025178.30181.95178.30181.90181.90-
Dec 30, 2024179.80179.80179.45179.45179.45-
Dec 27, 2024182.95183.25181.25181.25181.25-
Dec 23, 2024181.35181.35179.25180.75180.75-
Dec 20, 2024179.55181.50177.60181.50181.50-
Dec 19, 2024175.55177.30174.15177.30177.3017
Dec 18, 2024179.05179.45175.85175.85175.85-
Dec 17, 2024180.70181.15180.50180.50180.50-
Dec 16, 2024178.60181.15178.60181.15181.15-
Dec 13, 2024182.85182.85180.25180.25180.25-
Dec 12, 2024177.15182.35177.15182.35182.351
Dec 11, 2024178.10178.75176.20178.75178.75-
Dec 10, 2024177.85178.50177.30177.30177.30-
Dec 9, 2024177.10178.15176.75178.15178.15-
Dec 6, 2024177.70178.30177.50177.80177.80-
Dec 5, 2024180.70180.70178.40179.15179.15-
Dec 4, 2024178.25179.35178.25179.20179.20-
Dec 3, 2024173.30177.15173.00177.15177.15-
Dec 2, 2024173.15174.85172.25174.85174.85-
Nov 29, 2024172.45173.00172.45172.70172.70-
Nov 28, 2024172.80172.85172.55172.60172.60-
Nov 27, 2024172.30172.30170.70170.70170.70-
Nov 26, 2024174.85174.85171.35171.35171.35-
Nov 25, 2024174.80174.80174.00174.20174.201
Nov 22, 2024170.80175.10170.80173.40173.40-
Nov 21, 2024167.85174.60167.85174.60174.60-
Nov 20, 2024165.45165.90165.45165.85165.85-
Nov 19, 2024164.45164.85162.80164.85164.85-
Nov 18, 2024165.15165.80164.80164.80164.80-
Nov 15, 2024166.85166.85165.60165.60165.60-
Nov 14, 2024168.30168.75166.95166.95166.95-
Nov 13, 2024167.05169.50166.60169.50169.50-
Nov 12, 2024163.00167.65163.00165.85165.855
Nov 11, 2024165.45166.05165.20165.75165.75-
Nov 8, 2024164.75165.05164.25165.05165.05-
Nov 7, 2024162.20162.80161.85162.40162.40-
Nov 6, 2024161.00162.60160.95162.00162.00-
Nov 5, 2024156.50157.20156.50156.75156.75-
Nov 4, 2024156.60156.85155.95156.70156.70-
Nov 1, 2024160.55160.55158.60158.60158.60-
Oct 31, 2024161.80161.80158.85159.70159.70-
Oct 30, 2024164.85164.85161.15162.25162.25-
Oct 29, 2024192.45192.45166.05167.60167.6058
Oct 28, 2024192.45192.60192.05192.35192.35-
Oct 25, 2024189.90191.80189.90191.80191.80-
Oct 24, 2024190.70190.85190.40190.85190.85-
Oct 23, 2024192.05192.90190.00191.75191.75-
Oct 22, 2024189.30190.70188.75190.70190.70-
Oct 21, 2024190.10190.10188.10188.10188.10-
Oct 18, 2024191.45191.70189.85190.20190.20-
Oct 17, 2024190.15192.50190.15192.50192.50-
Oct 16, 2024191.00191.00189.10190.50190.50-
Oct 15, 2024190.80191.40190.30191.40191.40-
Oct 14, 2024182.30192.00182.30188.85188.8525
Oct 11, 2024190.90191.60190.25191.60191.60-
Oct 10, 2024185.20188.40184.75188.40188.40-
Oct 9, 2024179.95184.65179.60184.65184.65-
Oct 8, 2024174.30179.80174.30179.80179.80-
Oct 7, 2024176.60177.75175.85177.75177.75-
Oct 4, 2024173.65175.50173.65175.50175.50-
Oct 3, 2024172.20173.35172.20173.35173.35-
Oct 2, 2024169.60173.10169.45173.10173.10-
Oct 1, 2024172.10173.15172.10172.85172.85-
Sep 30, 2024172.70172.70170.40172.05172.05-
Sep 27, 2024174.75175.00173.85174.40174.40-
Sep 26, 2024175.75176.00174.40174.40174.40-
Sep 25, 2024173.85174.20173.85174.20174.20-
Sep 24, 2024176.25176.25173.70173.70173.70-
Sep 23, 2024174.45175.95174.45175.95175.95-
Sep 20, 2024170.75173.30169.50173.30173.30-
Sep 19, 2024173.10173.10171.80171.80171.80-
Sep 18, 2024171.70172.65168.85168.85168.8520
Sep 17, 2024173.70174.10173.70173.75173.75-
Sep 16, 2024175.40175.60173.00174.80174.803
Sep 13, 2024171.95174.70171.95174.70174.70-
Sep 12, 2024173.00173.05171.90171.90171.90-
Sep 11, 2024172.35172.60169.40169.40169.40-
Sep 10, 2024170.20171.85170.20171.85171.85-
Sep 9, 2024171.75172.00169.95169.95169.95-
Sep 6, 2024168.15170.30167.35170.30170.30-
Sep 5, 2024171.35171.60168.80168.80168.80-
Sep 4, 2024170.70171.10169.55169.55169.55-
Sep 3, 2024174.00174.00172.80172.80172.80-
Sep 2, 2024173.60174.00173.60174.00174.00-
Aug 30, 2024173.45173.85172.75172.75172.75-
Aug 29, 2024171.50173.50171.30173.50173.50-
Aug 28, 2024168.95170.50168.95170.50170.50-
Aug 27, 2024169.90169.90168.15168.15168.15-
Aug 26, 2024169.85170.25169.55169.55169.55-
Aug 23, 2024171.55172.15168.50168.50168.50-
Aug 22, 2024167.45170.75167.45170.75170.75-
Aug 21, 2024169.80170.35169.65170.20170.20-
Aug 20, 2024169.10169.25168.95168.95168.95-
Aug 19, 2024167.70168.50167.70168.45168.45-
Aug 16, 2024169.50169.50167.60167.60167.60-
Aug 15, 2024167.70168.30167.10168.00168.00-
Aug 14, 2024165.80166.20165.35166.20166.20-
Aug 13, 2024166.40167.10165.80167.10167.10-
Aug 12, 2024168.35169.75167.45167.45167.45-
Aug 9, 2024165.40166.10163.10166.10166.1015
Aug 8, 2024162.45163.30162.45162.70162.70-
Aug 7, 2024160.15162.95160.15162.95162.95-
Aug 6, 2024160.65160.90160.20160.90160.90-
Aug 5, 2024157.40160.80156.35160.80160.80130
Aug 2, 2024167.05167.05164.15164.15164.15-
Aug 1, 2024170.30170.70168.40168.40168.40-
Jul 31, 2024169.65170.65169.45170.45170.45-
Jul 30, 2024169.65170.10168.75168.75168.75-
Jul 29, 2024169.15170.60169.15170.60170.60-
Jul 26, 2024167.95168.80166.55167.50167.50-
Jul 25, 2024166.45169.45165.10169.45169.45-
Jul 24, 2024155.75165.20155.75165.20165.20125
Jul 23, 2024156.60157.65156.25157.65157.65-
Jul 22, 2024157.10158.50157.10157.55157.55-
Jul 19, 2024157.85159.20157.70157.85157.85-
Jul 18, 2024157.30157.65156.05156.05156.05-
Jul 17, 2024159.30159.30157.85157.90157.90-
Jul 16, 2024158.05159.50157.30159.50159.50-
Jul 15, 2024158.20159.10156.15157.65157.6567
Jul 12, 2024156.70157.60155.85157.60157.60-
Jul 11, 2024157.05157.40156.80156.80156.8067
Jul 10, 2024157.10157.25156.25156.25156.25-
Jul 9, 2024156.75156.95155.85155.85155.85-
Jul 8, 2024156.35156.35154.70155.55155.55-
Jul 5, 2024156.20156.20154.75154.75154.75-
Jul 4, 2024156.25156.25155.85155.85155.85-
Jul 3, 2024155.70156.90155.70156.90156.90-
Jul 2, 2024153.85154.05153.85154.05154.05-
Jul 1, 2024153.60153.60153.35153.35153.35-
Jun 28, 2024152.45152.65152.45152.65152.65-
Jun 27, 2024146.15149.65146.15149.65149.65-
Jun 26, 2024145.65146.80145.65146.80146.80-
Jun 25, 2024145.50145.55145.50145.55145.55-
Jun 24, 2024148.50148.50146.95146.95146.95-
Jun 21, 2024148.40148.90148.40148.90148.90-
Jun 20, 2024149.40149.40147.25147.25147.25-
Jun 19, 2024148.50148.50148.50148.50148.50-
Jun 18, 2024147.00147.00146.65146.65146.65-
Jun 17, 2024146.50146.50144.30144.30144.30-
Jun 14, 2024147.00147.00146.65146.65146.65-
Jun 13, 2024145.75145.75145.75145.75145.75-
Jun 12, 2024146.45146.45144.05144.05144.05-
Jun 11, 2024144.80144.80144.65144.65144.65-
Jun 10, 2024144.80144.80144.20144.20144.20-
Jun 7, 2024142.30144.60142.30144.60144.60-
Jun 6, 2024141.50141.50141.50141.50141.50-
Jun 5, 2024139.10140.10139.10140.10140.10-
Jun 4, 2024138.35138.55138.35138.55138.55-
Jun 3, 2024139.10139.10138.25138.25138.25-
May 31, 2024135.50135.50135.50135.50135.50-
May 30, 2024137.10137.10136.00136.00136.00-
May 29, 2024137.30138.35137.30138.35138.35-
May 28, 2024142.70142.70138.95138.95138.95-
May 27, 2024142.55142.80142.55142.80142.80-
May 24, 2024141.95141.95141.65141.65141.65-
May 23, 2024142.70142.70142.30142.30142.30-
May 22, 2024141.15141.15141.15141.15141.15-
May 21, 2024140.05140.05139.75139.75139.75-
May 20, 2024138.85138.85138.85138.85138.85-
May 17, 2024139.15139.15139.15139.15139.15-
May 16, 2024137.10139.25137.10139.25139.25-
May 15, 2024137.40137.40137.40137.40137.40-
May 14, 2024137.65137.65137.65137.65137.65-
May 13, 2024141.10141.10140.60140.60140.60-
May 10, 2024141.85141.85141.85141.85141.85-
May 9, 2024141.90141.90141.90141.90141.90-
May 8, 2024144.55144.55144.55144.55144.55-
May 7, 2024141.80142.50141.80142.50142.50-
May 6, 2024140.75140.90140.75140.90140.90-
May 3, 2024138.95138.95138.95138.95138.95-
May 2, 2024138.90140.95138.90140.95140.95-
Apr 30, 2024139.55139.55139.55139.55139.55-
Apr 29, 2024141.45141.45140.55140.55140.55-
Apr 26, 2024144.10144.10141.15141.15141.15-
Apr 25, 2024147.20147.20143.85143.85143.8566
Apr 24, 2024151.25151.25150.80150.80150.80-
Apr 23, 2024148.50150.60148.50150.60150.60-
Apr 22, 2024148.95148.95148.95148.95148.95-
Apr 19, 2024149.70149.70149.70149.70149.70-
Apr 18, 2024148.75149.70148.75149.70149.70-
Apr 17, 2024147.90147.90147.90147.90147.90-
Apr 16, 2024148.30148.30148.25148.25148.25-
Apr 15, 2024152.60152.60149.25149.25149.25-
Apr 12, 2024152.90152.90152.90152.90152.90-
Apr 11, 2024152.55152.55152.55152.55152.55-
Apr 10, 2024151.25152.40151.25152.40152.4066
Apr 9, 2024151.40151.40150.65150.65150.65-

Related Tickers

YSN.DE secunet Security Networks Aktiengesellschaft
159.20
-5.01%
 
DBX Dropbox, Inc.
27.81
+9.40%
 
WIX Wix.com Ltd.
168.47
+12.61%
 
FOUR Shift4 Payments, Inc.
83.29
+13.21%
 
ORCL Oracle Corporation
139.42
+11.98%