Munich - Delayed Quote EUR

Check Point Software Technologies Ltd (CPW.MU)

Compare
185.70
-1.40
(-0.75%)
At close: January 24 at 5:26:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025187.05187.05185.70185.70185.70-
Jan 23, 2025185.30187.10185.30187.10187.10-
Jan 22, 2025185.65186.70185.65186.70186.70-
Jan 21, 2025180.25182.50180.25182.50182.50-
Jan 20, 2025181.25181.25181.20181.20181.20-
Jan 17, 2025181.00181.50181.00181.50181.50-
Jan 16, 2025177.75181.35177.75181.35181.35-
Jan 15, 2025177.45177.45176.75176.75176.75-
Jan 14, 2025178.10178.80178.10178.80178.80-
Jan 13, 2025176.40178.35176.40178.35178.35-
Jan 10, 2025175.10176.45175.10176.45176.45-
Jan 9, 2025176.30176.30175.40175.40175.40-
Jan 8, 2025174.80174.80174.75174.75174.75-
Jan 7, 2025171.65175.45171.65175.45175.45-
Jan 6, 2025176.05176.05173.50173.50173.50-
Jan 3, 2025179.35179.35177.95177.95177.95-
Jan 2, 2025180.00181.50180.00181.50181.50-
Dec 30, 2024178.85178.85177.10177.15177.15-
Dec 27, 2024183.05183.05180.70180.70180.70-
Dec 23, 2024180.55180.55180.30180.30180.30-
Dec 20, 2024178.80181.00178.80181.00181.00-
Dec 19, 2024173.45176.60173.45176.60176.60-
Dec 18, 2024177.90177.90175.15175.15175.15-
Dec 17, 2024180.10180.20180.10180.20180.20-
Dec 16, 2024177.85180.85177.85180.85180.85-
Dec 13, 2024182.00182.00180.05180.05180.05-
Dec 12, 2024176.50181.80176.50181.80181.80-
Dec 11, 2024176.95178.60176.95178.60178.60-
Dec 10, 2024176.75177.05176.75177.05177.05-
Dec 9, 2024176.25178.05176.25178.05178.05-
Dec 6, 2024177.05177.10177.05177.10177.10-
Dec 5, 2024180.05180.05178.80178.80178.80-
Dec 4, 2024177.65178.55177.65178.55178.55-
Dec 3, 2024174.60176.70174.60176.70176.7010
Dec 2, 2024171.65174.40171.65174.40174.40-
Nov 29, 2024171.60172.25171.60172.25172.25-
Nov 28, 2024171.70171.85171.70171.85171.85-
Nov 27, 2024172.15172.15170.70170.70170.70-
Nov 26, 2024174.15174.15170.85170.85170.85-
Nov 25, 2024173.45173.45173.45173.45173.45-
Nov 22, 2024170.05173.10170.05173.10173.10-
Nov 21, 2024166.40174.40166.40174.40174.40-
Nov 20, 2024164.60165.75164.60165.75165.75-
Nov 19, 2024163.30164.50163.30164.50164.50-
Nov 18, 2024165.75165.75164.45164.45164.45-
Nov 15, 2024166.30166.30165.10165.10165.10-
Nov 14, 2024166.75166.75166.70166.70166.70-
Nov 13, 2024166.00169.00166.00169.00169.00-
Nov 12, 2024166.80166.80165.10165.10165.10-
Nov 11, 2024163.90165.30163.90165.30165.30-
Nov 8, 2024163.40164.25163.40164.25164.2513
Nov 7, 2024161.65162.30161.65162.30162.30-
Nov 6, 2024160.05161.10160.05161.10161.10-
Nov 5, 2024155.95156.40155.95156.40156.40-
Nov 4, 2024158.00158.00156.55156.55156.55-
Nov 1, 2024159.20159.20158.25158.25158.25-
Oct 31, 2024158.75159.45158.75159.45159.45-
Oct 30, 2024164.15164.15161.90161.90161.90-
Oct 29, 2024192.15192.15166.55166.55166.55-
Oct 28, 2024192.35192.35192.20192.20192.20-
Oct 25, 2024189.20191.30189.20191.30191.30-
Oct 24, 2024190.45190.60190.45190.60190.60-
Oct 23, 2024190.60191.40190.60191.40191.40-
Oct 22, 2024188.25190.40188.25190.40190.40-
Oct 21, 2024188.50188.50187.95187.95187.95-
Oct 18, 2024190.80190.80189.80189.80189.80-
Oct 17, 2024188.85191.80188.85191.80191.803
Oct 16, 2024190.25190.40190.25190.40190.40-
Oct 15, 2024190.00191.30190.00191.30191.30-
Oct 14, 2024189.80189.80188.45188.45188.45-
Oct 11, 2024190.15190.80190.15190.80190.80-
Oct 10, 2024184.80187.90184.80187.90187.90-
Oct 9, 2024178.55184.20178.55184.20184.20-
Oct 8, 2024173.40179.00173.40179.00179.00-
Oct 7, 2024175.70177.60175.70177.60177.60-
Oct 4, 2024172.60175.10172.60175.10175.10-
Oct 3, 2024171.95172.65171.95172.65172.65-
Oct 2, 2024168.30172.60168.30172.60172.60-
Oct 1, 2024172.05172.30172.05172.30172.30-
Sep 30, 2024171.65171.65171.55171.55171.55-
Sep 27, 2024173.75174.00173.75174.00174.00-
Sep 26, 2024175.30175.30174.45174.45174.45-
Sep 25, 2024172.95173.55172.95173.55173.55-
Sep 24, 2024175.25175.25173.95173.95173.95-
Sep 23, 2024174.05175.55174.05175.55175.55-
Sep 20, 2024170.00173.05170.00173.05173.05-
Sep 19, 2024171.45171.45171.25171.25171.25-
Sep 18, 2024171.60171.60167.65167.65167.65-
Sep 17, 2024172.65173.35172.65173.35173.35-
Sep 16, 2024174.75174.75174.65174.65174.65-
Sep 13, 2024171.00174.30171.00174.30174.30-
Sep 12, 2024172.20172.20171.35171.35171.35-
Sep 11, 2024170.10170.10169.05169.05169.05-
Sep 10, 2024169.40171.25169.40171.25171.25-
Sep 9, 2024170.20170.20169.60169.60169.60-
Sep 6, 2024168.05170.15168.05170.15170.15-
Sep 5, 2024170.65170.65168.30168.30168.30-
Sep 4, 2024169.90169.90169.20169.20169.20-
Sep 3, 2024172.65172.65172.25172.25172.25-
Sep 2, 2024173.05173.45173.05173.45173.45-
Aug 30, 2024172.90172.90172.90172.90172.90-
Aug 29, 2024168.55173.20168.55173.20173.20-
Aug 28, 2024168.10170.65168.10170.65170.65-
Aug 27, 2024169.05169.05168.25168.25168.25-
Aug 26, 2024169.45169.45169.05169.05169.05-
Aug 23, 2024171.15171.15168.05168.05168.05-
Aug 22, 2024168.75168.75168.75168.75168.75-
Aug 21, 2024168.90168.90168.90168.90168.90-
Aug 20, 2024168.50168.50168.50168.50168.50-
Aug 19, 2024166.85166.85166.85166.85166.85-
Aug 16, 2024168.85168.85168.85168.85168.85-
Aug 15, 2024166.90166.90166.90166.90166.90-
Aug 14, 2024165.05165.05165.05165.05165.05-
Aug 13, 2024165.30165.30165.30165.30165.30-
Aug 12, 2024165.00165.00165.00165.00165.00-
Aug 9, 2024163.55163.55163.55163.55163.55-
Aug 8, 2024161.65161.65161.65161.65161.65-
Aug 7, 2024160.05160.05160.05160.05160.05-
Aug 6, 2024160.60160.60160.60160.60160.60-
Aug 5, 2024155.35159.40155.35159.40159.405
Aug 2, 2024166.20166.20166.20166.20166.20-
Aug 1, 2024170.10170.10170.10170.10170.10-
Jul 31, 2024169.85169.85169.85169.85169.85-
Jul 30, 2024168.55168.55168.55168.55168.55-
Jul 29, 2024168.65168.65168.65168.65168.65-
Jul 26, 2024166.95166.95166.95166.95166.95-
Jul 25, 2024165.60165.60165.60165.60165.60-
Jul 24, 2024155.05155.05155.05155.05155.05-
Jul 23, 2024155.25155.25155.25155.25155.25-
Jul 22, 2024156.40156.40156.40156.40156.40-
Jul 19, 2024157.80157.80157.80157.80157.80-
Jul 18, 2024156.80156.80156.80156.80156.80-
Jul 17, 2024158.75158.75158.75158.75158.75-
Jul 16, 2024157.60160.60157.60160.60160.603
Jul 15, 2024157.50157.50157.50157.50157.50-
Jul 12, 2024155.55155.55155.55155.55155.55-
Jul 11, 2024156.20156.20156.20156.20156.20-
Jul 10, 2024156.45156.45156.45156.45156.45-
Jul 9, 2024156.05156.05156.05156.05156.05-
Jul 8, 2024155.45155.45155.45155.45155.45-
Jul 5, 2024155.60155.60154.30154.30154.3020
Jul 4, 2024155.40155.40155.40155.40155.40-
Jul 3, 2024155.45155.45155.45155.45155.45-
Jul 2, 2024152.80152.80152.80152.80152.80-
Jul 1, 2024153.25153.25153.25153.25153.25-
Jun 28, 2024151.85151.85151.85151.85151.85-
Jun 27, 2024145.40145.40145.40145.40145.40-
Jun 26, 2024144.85144.85144.85144.85144.85-
Jun 25, 2024145.05145.05145.05145.05145.05-
Jun 24, 2024147.85147.85147.85147.85147.85-
Jun 21, 2024147.65147.65147.65147.65147.65-
Jun 20, 2024148.90148.90148.90148.90148.90-
Jun 19, 2024147.60147.60147.60147.60147.60-
Jun 18, 2024146.35146.35146.35146.35146.35-
Jun 17, 2024145.55145.55145.55145.55145.55-
Jun 14, 2024146.45146.45146.45146.45146.45-
Jun 13, 2024146.50146.50146.50146.50146.50-
Jun 12, 2024145.55145.55145.55145.55145.55-
Jun 11, 2024144.25144.25144.25144.25144.25-
Jun 10, 2024144.30144.30144.30144.30144.30-
Jun 7, 2024141.60141.60141.60141.60141.60-
Jun 6, 2024140.70142.25140.70142.25142.251
Jun 5, 2024138.60138.60138.60138.60138.60-
Jun 4, 2024137.80137.80137.80137.80137.80-
Jun 3, 2024138.40138.40138.40138.40138.40-
May 31, 2024134.50134.50134.50134.50134.50-
May 30, 2024136.55136.55136.55136.55136.55-
May 29, 2024136.60136.60136.60136.60136.60-
May 28, 2024142.30142.30142.30142.30142.30-
May 27, 2024142.05142.05142.05142.05142.05-
May 24, 2024141.40141.40141.40141.40141.40-
May 23, 2024142.35142.35142.35142.35142.35-
May 22, 2024139.05139.05139.05139.05139.05-
May 21, 2024139.20139.20139.20139.20139.20-
May 20, 2024138.50138.50138.50138.50138.50-
May 17, 2024138.60138.60138.60138.60138.60-
May 16, 2024136.40136.40136.40136.40136.40-
May 15, 2024136.95136.95136.95136.95136.95-
May 14, 2024138.35138.35138.35138.35138.35-
May 13, 2024140.40140.40139.65139.65139.6510
May 10, 2024140.90140.90140.90140.90140.90-
May 9, 2024143.20143.20143.20143.20143.20-
May 8, 2024143.40143.40143.40143.40143.40-
May 7, 2024141.00141.00141.00141.00141.00-
May 6, 2024139.80139.80139.80139.80139.80-
May 3, 2024139.10139.10139.10139.10139.10-
May 2, 2024138.25138.25138.25138.25138.25-
Apr 30, 2024139.85139.85139.85139.85139.85-
Apr 29, 2024142.05142.05142.05142.05142.05-
Apr 26, 2024143.55143.55143.55143.55143.55-
Apr 25, 2024148.25148.25148.25148.25148.25-
Apr 24, 2024150.70150.70150.70150.70150.70-
Apr 23, 2024147.15147.15147.15147.15147.15-
Apr 22, 2024148.25148.25148.25148.25148.25-
Apr 19, 2024146.65146.65146.65146.65146.65-
Apr 18, 2024148.00148.00148.00148.00148.00-
Apr 17, 2024146.85146.85146.85146.85146.85-
Apr 16, 2024147.60147.60147.60147.60147.60-
Apr 15, 2024151.70151.70151.70151.70151.70-
Apr 12, 2024151.60151.60151.60151.60151.60-
Apr 11, 2024152.55152.55152.55152.55152.55-
Apr 10, 2024150.25150.25150.25150.25150.25-
Apr 9, 2024150.60150.60150.60150.60150.60-
Apr 8, 2024150.95150.95150.95150.95150.95-
Apr 5, 2024149.90149.90149.90149.90149.90-
Apr 4, 2024150.95150.95150.15150.15150.155
Apr 3, 2024151.25151.25151.25151.25151.25-
Apr 2, 2024152.75154.35152.75154.35154.355
Mar 28, 2024150.80150.80150.80150.80150.80-
Mar 27, 2024151.10151.10151.10151.10151.10-
Mar 26, 2024151.05152.60151.05152.60152.608
Mar 25, 2024152.00152.00152.00152.00152.00-
Mar 22, 2024152.35152.35152.35152.35152.35-
Mar 21, 2024151.35151.35151.35151.35151.35-
Mar 20, 2024150.05150.05150.05150.05150.05-
Mar 19, 2024152.35152.35152.35152.35152.35-
Mar 18, 2024152.55152.55152.55152.55152.55-
Mar 15, 2024152.55152.55151.30151.30151.309
Mar 14, 2024150.25150.25150.25150.25150.25-
Mar 13, 2024149.90149.90149.90149.90149.90-
Mar 12, 2024149.40149.40149.40149.40149.40-
Mar 11, 2024147.25147.25147.25147.25147.25-
Mar 8, 2024143.65143.65143.65143.65143.65-
Mar 7, 2024143.40143.40143.40143.40143.40-
Mar 6, 2024145.20145.20145.20145.20145.20-
Mar 5, 2024144.85144.85144.85144.85144.85-
Mar 4, 2024145.20145.20145.20145.20145.20-
Mar 1, 2024148.20148.20148.20148.20148.20-
Feb 29, 2024148.70148.70148.70148.70148.70-
Feb 28, 2024148.30148.30148.30148.30148.30-
Feb 27, 2024145.95146.80145.80146.80146.801,300
Feb 26, 2024147.00147.00147.00147.00147.00-
Feb 23, 2024143.75143.75143.75143.75143.75-
Feb 22, 2024144.60144.60144.60144.60144.60-
Feb 21, 2024147.00147.00145.20145.20145.2011
Feb 20, 2024150.35150.35150.35150.35150.35-
Feb 19, 2024150.25150.25150.25150.25150.25-
Feb 16, 2024152.20152.20152.20152.20152.20-
Feb 15, 2024153.55153.55153.55153.55153.55-
Feb 14, 2024152.65152.65152.65152.65152.65-
Feb 13, 2024150.35150.35150.35150.35150.35-
Feb 12, 2024152.40152.40152.40152.40152.40-
Feb 9, 2024150.70150.70150.70150.70150.70-
Feb 8, 2024151.80151.80151.80151.80151.80-
Feb 7, 2024150.15150.15150.15150.15150.15-
Feb 6, 2024152.20152.20152.20152.20152.20-
Feb 5, 2024149.30149.30149.30149.30149.30-
Feb 2, 2024149.70149.70149.65149.65149.654
Feb 1, 2024146.75146.75146.75146.75146.75-
Jan 31, 2024148.25148.25148.25148.25148.25-
Jan 30, 2024147.10147.10147.10147.10147.10-
Jan 29, 2024146.60146.60146.60146.60146.60-
Jan 26, 2024144.90144.90144.90144.90144.90-
Jan 25, 2024144.30144.30144.30144.30144.30-
Jan 24, 2024144.70144.70144.70144.70144.70-

Related Tickers

GMTH GMTech Inc.
0.8000
0.00%
 
PKLB.F Perk Labs Inc.
0.0025
0.00%
 
260A.T ALT INC
569.00
-1.56%
 
ADYE.VI Adyen N.V.
1,511.00
-0.01%
 
LNKLF Linklogis Inc.
0.2000
0.00%
 
CTAI.L Catenai PLC
0.2550
+34.21%
 
AAT.MI AATECH S.p.A. Società Benefit
0.7950
+4.61%
 
FFV.F F5, Inc.
259.30
-0.15%
 
ENEA.ST Enea AB (publ)
104.60
-0.19%
 
MSF.DU Microsoft Corp
422.40
-0.53%