Frankfurt - Delayed Quote EUR

CyberArk Software Ltd. (CYB.F)

Compare
345.40
+9.60
+(2.86%)
At close: January 17 at 4:08:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025342.90349.00342.90345.40345.4029
Jan 16, 2025335.80335.80335.80335.80335.80-
Jan 15, 2025329.20329.20329.20329.20329.20-
Jan 14, 2025328.10330.30328.10330.30330.30-
Jan 13, 2025335.00341.00327.40327.40327.4019
Jan 10, 2025345.60347.00330.00330.00330.00159
Jan 9, 2025331.70349.10331.70349.10349.1031
Jan 8, 2025329.70329.70329.70329.70329.70-
Jan 7, 2025328.80336.80328.60336.80336.8033
Jan 6, 2025329.10329.10329.10329.10329.10-
Jan 3, 2025325.60333.00325.60333.00333.0010
Jan 2, 2025318.00318.00318.00318.00318.00-
Dec 30, 2024304.90304.90304.90304.90304.90-
Dec 27, 2024306.90312.50300.40300.40300.403
Dec 23, 2024305.00305.00305.00305.00305.00-
Dec 20, 2024299.80299.80299.80299.80299.80-
Dec 19, 2024290.60290.60290.60290.60290.60-
Dec 18, 2024299.70300.70296.40296.40296.4019
Dec 17, 2024301.00304.80300.70304.80304.8016
Dec 16, 2024295.00295.00295.00295.00295.00-
Dec 13, 2024305.70305.70305.70305.70305.70-
Dec 12, 2024304.70304.70303.90303.90303.90-
Dec 11, 2024294.70294.70294.70294.70294.70-
Dec 10, 2024300.60300.60300.60300.60300.60-
Dec 9, 2024304.50310.30302.70302.70302.7075
Dec 6, 2024307.00310.70307.00310.70310.7014
Dec 5, 2024310.60310.60310.60310.60310.60-
Dec 4, 2024307.30307.30307.30307.30307.30-
Dec 3, 2024302.40302.40302.40302.40302.40-
Dec 2, 2024304.20304.20304.20304.20304.20-
Nov 29, 2024299.20307.10299.20307.10307.106
Nov 28, 2024301.00305.10301.00305.10305.1016
Nov 27, 2024308.40308.40308.10308.10308.10-
Nov 26, 2024306.90312.40306.90312.40312.402
Nov 25, 2024314.40314.60308.40308.40308.4079
Nov 22, 2024310.50310.50310.00310.00310.002
Nov 21, 2024297.20306.60297.20306.60306.60-
Nov 20, 2024296.40296.40294.60294.60294.604
Nov 19, 2024286.30292.30286.30292.00292.0020
Nov 18, 2024288.70295.00288.70295.00295.0017
Nov 15, 2024281.60281.70281.60281.70281.70-
Nov 14, 2024273.50285.70273.50285.70285.7010
Nov 13, 2024291.30304.70285.50286.50286.5056
Nov 12, 2024275.10275.10275.10275.10275.10-
Nov 11, 2024273.90276.30273.90276.30276.303
Nov 8, 2024272.90276.70272.90276.70276.7050
Nov 7, 2024272.60277.30272.60275.70275.70204
Nov 6, 2024263.60267.80263.60267.80267.80-
Nov 5, 2024250.40250.40249.40249.40249.40-
Nov 4, 2024252.40252.40252.40252.40252.40-
Nov 1, 2024252.70252.70252.70252.70252.70-
Oct 31, 2024256.50257.10252.30252.30252.304
Oct 30, 2024262.50262.50258.90258.90258.90-
Oct 29, 2024264.60264.60261.80261.80261.8080
Oct 28, 2024268.30268.30264.90264.90264.90-
Oct 25, 2024269.20269.20269.20269.20269.20-
Oct 24, 2024266.90266.90266.90266.90266.90-
Oct 23, 2024274.30274.30274.30274.30274.30-
Oct 22, 2024274.50274.50274.50274.50274.50-
Oct 21, 2024275.10275.10275.10275.10275.10-
Oct 18, 2024271.30277.70271.30277.70277.7019
Oct 17, 2024268.90268.90268.90268.90268.90-
Oct 16, 2024267.80267.80267.80267.80267.80-
Oct 15, 2024268.60268.60268.50268.50268.509
Oct 14, 2024268.50268.50268.50268.50268.50-
Oct 11, 2024266.60269.10266.60269.10269.106
Oct 10, 2024261.30261.30261.30261.30261.30-
Oct 9, 2024254.50254.50254.50254.50254.50-
Oct 8, 2024249.30256.20249.30256.20256.2010
Oct 7, 2024251.30257.00251.30257.00257.0021
Oct 4, 2024251.50251.50251.50251.50251.50-
Oct 3, 2024246.00246.90246.00246.90246.9022
Oct 2, 2024250.20250.20250.10250.10250.10-
Oct 1, 2024259.60259.60259.60259.60259.60-
Sep 30, 2024250.80260.10250.80260.10260.1052
Sep 27, 2024255.30255.30255.30255.30255.30-
Sep 26, 2024255.70260.20255.70260.20260.2010
Sep 25, 2024251.30251.30251.30251.30251.30-
Sep 24, 2024253.10254.20253.10254.20254.205
Sep 23, 2024250.80250.80250.80250.80250.80-
Sep 20, 2024241.20241.20241.20241.20241.20-
Sep 19, 2024242.40243.20242.40243.20243.208
Sep 18, 2024243.60243.60243.60243.60243.60-
Sep 17, 2024243.80248.80243.80248.80248.8022
Sep 16, 2024243.10243.10243.10243.10243.10-
Sep 13, 2024243.80243.80243.80243.80243.80-
Sep 12, 2024240.00240.00240.00240.00240.00-
Sep 11, 2024233.00233.00233.00233.00233.00-
Sep 10, 2024232.60233.10232.60233.10233.10-
Sep 9, 2024238.50238.50238.50238.50238.50-
Sep 6, 2024239.50239.50237.80237.80237.80-
Sep 5, 2024247.50247.50247.50247.50247.50-
Sep 4, 2024249.60249.60249.60249.60249.60-
Sep 3, 2024252.30255.40252.30255.40255.4049
Sep 2, 2024256.80256.80253.60253.60253.6014
Aug 30, 2024256.70258.50256.70258.50258.502
Aug 29, 2024248.20253.50248.20253.50253.50-
Aug 28, 2024250.80250.80250.80250.80250.80-
Aug 27, 2024249.40249.40249.40249.40249.40-
Aug 26, 2024248.50248.50248.50248.50248.50-
Aug 23, 2024251.60251.60251.60251.60251.60-
Aug 22, 2024250.60250.60250.60250.60250.60-
Aug 21, 2024250.50250.50250.50250.50250.50-
Aug 20, 2024260.00260.00251.80251.80251.8015
Aug 19, 2024251.10251.10251.10251.10251.10-
Aug 16, 2024250.70250.70250.70250.70250.70-
Aug 15, 2024249.20249.20249.20249.20249.20-
Aug 14, 2024245.20245.20244.90244.90244.90-
Aug 13, 2024244.50247.10244.50247.10247.105
Aug 12, 2024253.00253.00247.30251.00251.0022
Aug 9, 2024239.20250.00239.20248.90248.90212
Aug 8, 2024220.40233.20220.40233.20233.20-
Aug 7, 2024222.30222.30222.30222.30222.30-
Aug 6, 2024222.00222.00222.00222.00222.00-
Aug 5, 2024212.80212.80212.80212.80212.80-
Aug 2, 2024230.70230.70230.70230.70230.70-
Aug 1, 2024236.30236.30236.30236.30236.30-
Jul 31, 2024238.10238.10238.10238.10238.10-
Jul 30, 2024236.80236.80236.80236.80236.8029
Jul 29, 2024235.00235.00235.00235.00235.00-
Jul 26, 2024236.10237.30236.10237.30237.3020
Jul 25, 2024235.70235.70235.70235.70235.70-
Jul 24, 2024240.40240.40240.40240.40240.40-
Jul 23, 2024238.50243.80238.50243.80243.8025
Jul 22, 2024237.80237.80237.70237.70237.70-
Jul 19, 2024239.40239.40238.10238.10238.10-
Jul 18, 2024243.80247.90243.80247.90247.907
Jul 17, 2024249.90249.90245.00245.00245.006
Jul 16, 2024251.30251.30251.30251.30251.30-
Jul 15, 2024244.70244.70244.70244.70244.7015
Jul 12, 2024244.00244.50244.00244.50244.50-
Jul 11, 2024248.00252.00245.00252.00252.007
Jul 10, 2024247.70252.00247.70252.00252.008
Jul 9, 2024251.10251.30251.10251.30251.30-
Jul 8, 2024251.10251.10251.10251.10251.10-
Jul 5, 2024247.30247.30247.30247.30247.30-
Jul 4, 2024248.50248.50248.50248.50248.50-
Jul 3, 2024250.10250.10250.10250.10250.10-
Jul 2, 2024248.90252.50248.90252.50252.506
Jul 1, 2024253.50253.50249.50249.50249.5065
Jun 28, 2024251.00255.00251.00255.00255.00120
Jun 27, 2024243.20243.20243.20243.20243.20-
Jun 26, 2024243.90243.90243.90243.90243.90-
Jun 25, 2024241.80241.80241.80241.80241.80-
Jun 24, 2024239.50239.50237.90237.90237.9050
Jun 21, 2024238.00238.00238.00238.00238.00-
Jun 20, 2024238.50238.50238.50238.50238.50-
Jun 19, 2024236.60241.60236.60241.60241.6030
Jun 18, 2024237.40239.60237.40239.60239.6010
Jun 17, 2024233.90234.60233.90234.60234.60-
Jun 14, 2024233.20237.70233.20237.70237.702
Jun 13, 2024231.70234.60231.30234.60234.60143
Jun 12, 2024228.50232.30228.50229.90229.9027
Jun 11, 2024232.30236.50232.20236.50236.5021
Jun 10, 2024227.00227.00227.00227.00227.005
Jun 7, 2024216.60216.60216.60216.60216.60-
Jun 6, 2024216.20216.20216.20216.20216.20-
Jun 5, 2024209.30209.30209.30209.30209.30-
Jun 4, 2024208.80209.00208.80209.00209.00-
Jun 3, 2024209.80209.80209.80209.80209.80-
May 31, 2024205.80205.80205.80205.80205.80-
May 30, 2024213.70213.80210.00210.00210.00300
May 29, 2024216.20220.00216.20220.00220.0025
May 28, 2024222.50222.50216.40217.00217.0035
May 27, 2024224.60224.60220.70220.90220.9037
May 24, 2024220.10220.10220.10220.10220.10-
May 23, 2024225.80225.80225.80225.80225.80-
May 22, 2024224.60224.60221.50221.50221.5050
May 21, 2024227.00234.20227.00232.80232.8039
May 20, 2024224.80229.80224.80229.80229.8027
May 17, 2024223.60223.60223.60223.60223.60-
May 16, 2024228.00228.10222.90228.10228.1028
May 15, 2024224.20225.20224.20225.20225.2083
May 14, 2024214.90214.90214.90214.90214.90-
May 13, 2024215.40219.40215.40219.40219.4050
May 10, 2024214.80218.10214.80218.10218.1012
May 9, 2024216.20220.50216.20220.50220.50100
May 8, 2024219.10219.10219.10219.10219.10-
May 7, 2024216.90219.20216.90219.20219.2050
May 6, 2024209.50212.40209.50212.40212.4060
May 3, 2024215.90215.90215.90215.90215.90-
May 2, 2024219.00219.00218.30218.30218.30-
Apr 30, 2024225.70225.70225.00225.00225.0011
Apr 29, 2024225.10233.50225.10233.50233.505
Apr 26, 2024229.00229.30229.00229.30229.302
Apr 25, 2024223.50223.50223.50223.50223.50-
Apr 24, 2024224.10230.40224.10230.40230.40-
Apr 23, 2024218.10221.80218.10221.80221.8011
Apr 22, 2024218.60218.60218.00218.00218.0025
Apr 19, 2024217.30218.00217.30218.00218.00-
Apr 18, 2024220.20220.20220.20220.20220.20-
Apr 17, 2024223.30223.30221.10221.10221.1010
Apr 16, 2024221.00221.00220.30220.30220.3052
Apr 15, 2024229.20231.50229.20231.50231.505
Apr 12, 2024235.80235.80235.10235.10235.10-
Apr 11, 2024233.90235.50232.20232.20232.2059
Apr 10, 2024237.80237.80237.80237.80237.80-
Apr 9, 2024239.10242.70236.80242.70242.701
Apr 8, 2024237.70237.70237.70237.70237.70-
Apr 5, 2024235.70235.70235.70235.70235.70-
Apr 4, 2024246.30247.00240.30247.00247.00130
Apr 3, 2024246.00252.40245.00246.70246.70303
Apr 2, 2024244.30245.40238.20244.80244.8094
Mar 28, 2024246.80250.00241.00246.40246.4041
Mar 27, 2024241.70241.70241.50241.50241.50-
Mar 26, 2024243.50243.50243.20243.40243.4022
Mar 25, 2024249.90249.90246.00246.00246.00100
Mar 22, 2024246.80247.20246.80247.20247.206
Mar 21, 2024243.80247.80243.80247.80247.8010
Mar 20, 2024239.60239.60239.60239.60239.60-
Mar 19, 2024237.90238.00237.90238.00238.00-
Mar 18, 2024236.80239.80236.80239.80239.8083
Mar 15, 2024239.00239.00234.20234.20234.2088
Mar 14, 2024237.90237.90237.90237.90237.90-
Mar 13, 2024240.40240.40240.40240.40240.40-
Mar 12, 2024239.90239.90239.90239.90239.90-
Mar 11, 2024238.80238.80238.20238.20238.20-
Mar 8, 2024237.10242.20237.10242.20242.202
Mar 7, 2024233.90234.20233.90234.20234.20-
Mar 6, 2024241.80241.80240.00240.00240.009
Mar 5, 2024241.10241.20241.10241.20241.20-
Mar 4, 2024244.00244.00242.70242.70242.70-
Mar 1, 2024244.00248.00244.00245.90245.9051
Feb 29, 2024237.70240.80237.70240.80240.807
Feb 28, 2024238.20239.00238.20239.00239.0080
Feb 27, 2024235.60238.50235.60238.50238.503
Feb 26, 2024236.00237.00236.00237.00237.0021
Feb 23, 2024230.00234.30230.00234.30234.3020
Feb 22, 2024224.50228.50224.50228.50228.5025
Feb 21, 2024222.00222.10205.00205.00205.0035
Feb 20, 2024235.10237.80235.10237.80237.8075
Feb 19, 2024240.00240.00240.00240.00240.002
Feb 16, 2024244.10248.70244.10248.70248.7012
Feb 15, 2024244.30244.30240.40243.60243.6067
Feb 14, 2024244.60245.30244.60245.30245.30-
Feb 13, 2024250.20250.20248.50248.50248.502
Feb 12, 2024261.40261.40256.30256.30256.3073
Feb 9, 2024241.30257.00240.50257.00257.00150
Feb 8, 2024225.80242.00225.80241.30241.30109
Feb 7, 2024221.90227.20221.90226.40226.4048
Feb 6, 2024220.30222.00220.30222.00222.0016
Feb 5, 2024219.10220.00219.10220.00220.0030
Feb 2, 2024218.30218.30218.30218.30218.30-
Feb 1, 2024216.40216.40216.40216.40216.40-
Jan 31, 2024217.00217.00217.00217.00217.00-
Jan 30, 2024217.20218.60217.20218.60218.6050
Jan 29, 2024213.30213.30213.30213.30213.30-
Jan 26, 2024211.30211.30211.30211.30211.30-
Jan 25, 2024212.30212.60212.30212.60212.604
Jan 24, 2024219.50221.10214.70214.70214.7073
Jan 23, 2024214.60214.80214.60214.80214.8010
Jan 22, 2024216.00216.00213.80213.80213.8015
Jan 19, 2024210.30211.30210.30211.30211.30-
Jan 18, 2024207.70215.50207.70213.00213.0048
Jan 17, 2024207.70209.20205.50205.50205.5017

Related Tickers

VTY.SG Verint Systems Inc
23.60
0.00%
 
VS2.F Varonis Systems, Inc.
44.50
+1.60%
 
TE7.BE Tenable Holdings Inc
41.17
+5.32%
 
81M.F Cognyte Software Ltd.
9.40
+4.44%
 
45C.HA CrowdStrike Holdings Inc
343.95
-2.62%
 
3L7A.F Qualys, Inc.
133.10
+0.80%
 
CPW.DU Check Point Software Technologies Ltd
182.05
+0.91%
 
0ZC.DU Zscaler Inc
182.82
-0.26%
 
5AP.F Palo Alto Networks, Inc.
172.22
-0.06%
 
0ZC.MU Zscaler Inc
183.48
-0.60%