Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Fortinet Inc (FO8.BE)

92.81
+0.32
+(0.35%)
At close: 8:08:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202592.8192.8192.8192.8192.81-
May 2, 202591.6292.4991.6292.4992.494
Apr 30, 202590.6190.6190.6190.6190.61-
Apr 29, 202589.7689.7689.7689.7689.76-
Apr 28, 202589.0389.0389.0389.0389.03-
Apr 25, 202589.1689.1689.1689.1689.16-
Apr 24, 202584.9284.9284.9284.9284.92-
Apr 23, 202585.7785.7785.7785.7785.77-
Apr 22, 202580.0180.0180.0180.0180.01-
Apr 17, 202585.1785.1785.1785.1785.17-
Apr 16, 202584.6684.6684.6684.6684.66-
Apr 15, 202584.8084.8084.8084.8084.80-
Apr 14, 202586.9086.9086.9086.9086.90-
Apr 11, 202586.6186.6186.6186.6186.61-
Apr 10, 202590.4390.4390.4390.4390.43-
Apr 9, 202577.9577.9577.9577.9577.95-
Apr 8, 202580.8880.8880.8880.8880.88-
Apr 7, 202570.6770.6770.6770.6770.67-
Apr 4, 202580.1580.1580.1580.1580.15-
Apr 3, 202585.6085.6085.6085.6085.60-
Apr 2, 202589.0289.0289.0289.0289.02-
Apr 1, 202588.4088.4088.4088.4088.40-
Mar 31, 202588.1588.1588.1588.1588.15-
Mar 28, 202591.7591.7591.7591.7591.75-
Mar 27, 202593.6393.6393.6393.6393.63-
Mar 26, 202594.2594.2594.2594.2594.25-
Mar 25, 202592.1592.1592.1592.1592.15-
Mar 24, 202591.8191.8191.8191.8191.81-
Mar 21, 202590.6290.6290.6290.6290.62-
Mar 20, 202590.3691.0090.3691.0091.0020
Mar 19, 202588.6588.6588.6588.6588.65-
Mar 18, 202587.9787.9787.9787.9787.97-
Mar 17, 202587.8187.8187.8187.8187.81-
Mar 14, 202586.6486.6486.6486.6486.64-
Mar 13, 202589.1689.1689.1689.1689.16-
Mar 12, 202590.1490.1490.1490.1490.14-
Mar 11, 202587.2088.9887.2088.9888.9828
Mar 10, 202592.2392.2389.3889.3889.3811
Mar 7, 202593.8893.8893.8893.8893.88-
Mar 6, 202598.0598.0598.0598.0598.05-
Mar 5, 202599.8399.8399.8399.8399.83-
Mar 4, 2025101.64101.64101.64101.64101.64-
Mar 3, 2025103.68103.68103.68103.68103.68-
Feb 28, 2025101.66101.66101.66101.66101.66-
Feb 27, 2025104.18104.18104.18104.18104.18-
Feb 26, 2025103.12103.90103.12103.90103.90100
Feb 25, 2025103.22103.22102.58102.58102.5825
Feb 24, 2025104.00104.00104.00104.00104.00-
Feb 21, 2025108.46108.46108.46108.46108.46-
Feb 20, 2025108.70108.70108.70108.70108.70-
Feb 19, 2025108.90108.90108.90108.90108.90-
Feb 18, 2025107.50107.50107.50107.50107.50-
Feb 17, 2025106.40106.40106.40106.40106.40-
Feb 14, 2025105.12105.12105.12105.12105.12-
Feb 13, 2025103.22103.22103.22103.22103.22-
Feb 12, 2025104.04104.04102.52102.52102.52150
Feb 11, 2025105.24105.66105.24105.66105.6650
Feb 10, 2025104.74104.74104.74104.74104.74-
Feb 7, 2025106.96106.96106.96106.96106.96-
Feb 6, 2025101.44101.44101.44101.44101.44-
Feb 5, 202597.7197.7197.7197.7197.71-
Feb 4, 202597.8397.8397.8397.8397.83-
Feb 3, 202595.5095.5095.5095.5095.50-
Jan 31, 202597.3797.3797.3797.3797.37-
Jan 30, 202595.5295.5295.5295.5295.52-
Jan 29, 202595.6195.6195.6195.6195.61-
Jan 28, 202592.4892.4892.4892.4892.48-
Jan 27, 202591.0091.0091.0091.0091.0097
Jan 24, 202592.6292.6292.6292.6292.62-
Jan 23, 202593.7293.7293.7293.7293.72-
Jan 22, 202593.6093.6093.6093.6093.60-
Jan 21, 202591.5191.5191.5191.5191.51-
Jan 20, 202592.2192.2192.2192.2192.21-
Jan 17, 202591.2591.2591.2591.2591.25-
Jan 16, 202590.3790.3790.3790.3790.37-
Jan 15, 202589.5889.5889.5889.5889.58-
Jan 14, 202591.4791.4791.4791.4791.47-
Jan 13, 202591.6891.6891.6891.6891.68-
Jan 10, 202592.6792.6792.6792.6792.67-
Jan 9, 202592.6392.6392.6392.6392.63-
Jan 8, 202592.5092.5092.5092.5092.50-
Jan 7, 202593.8493.8493.8493.8493.84-
Jan 6, 202596.1896.1896.1896.1896.18-
Jan 3, 202592.0592.0592.0592.0592.05-
Jan 2, 202591.3391.3391.3391.3391.33-
Dec 30, 202491.7091.7091.7091.7091.70-
Dec 27, 202492.9992.9992.9992.9992.99-
Dec 23, 202493.5593.5593.5593.5593.55-
Dec 20, 202490.6590.6590.6590.6590.65-
Dec 19, 202490.2090.2090.2090.2090.20-
Dec 18, 202492.5592.5592.5592.5592.55-
Dec 17, 202493.0593.0593.0593.0593.05-
Dec 16, 202492.8492.9092.8492.9092.904
Dec 13, 202493.7093.7093.7093.7093.70-
Dec 12, 202492.7292.7292.7292.7292.72-
Dec 11, 202492.0892.0892.0892.0892.08-
Dec 10, 202491.4291.4291.4291.4291.42-
Dec 9, 202493.9793.9793.9793.9793.97-
Dec 6, 202492.7894.1092.7894.1094.105
Dec 5, 202492.7592.7592.7592.7592.75-
Dec 4, 202490.5692.4690.5692.4692.4615
Dec 3, 202490.3990.3990.3990.3990.39-
Dec 2, 202490.2590.9390.2590.9390.9310
Nov 29, 202489.6089.6089.6089.6089.60-
Nov 28, 202489.0689.0689.0689.0689.06-
Nov 27, 202492.1792.1792.1792.1792.17-
Nov 26, 202488.6188.6188.6188.6188.61-
Nov 25, 202488.7088.7088.7088.7088.70-
Nov 22, 202489.3890.0989.3890.0990.0918
Nov 21, 202487.2287.2287.2287.2287.22-
Nov 20, 202486.1987.4086.1987.4087.404
Nov 19, 202486.6086.6086.6086.6086.60-
Nov 18, 202489.3789.3789.3789.3789.37-
Nov 15, 202488.5488.5488.5488.5488.54-
Nov 14, 202492.2692.2692.2692.2692.26-
Nov 13, 202492.5793.5992.5793.5993.591
Nov 12, 202491.3791.3791.3791.3791.37-
Nov 11, 202486.2386.2386.2386.2386.23-
Nov 8, 202474.1674.1674.1674.1674.16-
Nov 7, 202475.6075.6075.6075.6075.60-
Nov 6, 202473.5773.5773.5773.5773.57-
Nov 5, 202472.3072.3072.3072.3072.30-
Nov 4, 202472.3072.3072.3072.3072.30-
Nov 1, 202471.7471.7471.7471.7471.74-
Oct 31, 202471.6571.6571.6571.6571.65-
Oct 30, 202473.2673.2773.2673.2773.2761
Oct 29, 202474.5074.5074.5074.5074.50-
Oct 28, 202474.6174.6174.6174.6174.61-
Oct 25, 202474.2474.2474.2474.2474.24-
Oct 24, 202474.5074.5074.5074.5074.50-
Oct 23, 202475.8875.8875.8875.8875.88-
Oct 22, 202475.3175.3175.3175.3175.31-
Oct 21, 202474.2874.2874.2874.2874.28-
Oct 18, 202474.4474.4474.4474.4474.44-
Oct 17, 202475.4375.4375.4375.4375.43-
Oct 16, 202475.7576.4575.7576.4576.4550
Oct 15, 202475.7076.6975.7076.6976.6920
Oct 14, 202475.2775.2775.2775.2775.27-
Oct 11, 202475.3575.3575.3575.3575.35-
Oct 10, 202472.7372.7372.7372.7372.73-
Oct 9, 202470.3870.3870.3870.3870.38-
Oct 8, 202470.2470.2470.2470.2470.24-
Oct 7, 202470.7670.7670.7670.7670.76-
Oct 4, 202469.6669.6669.6669.6669.665
Oct 3, 202469.8869.8869.8869.8869.88-
Oct 2, 202468.6168.6168.6168.6168.61-
Oct 1, 202469.2869.2869.2869.2869.28-
Sep 30, 202468.9268.9268.9268.9268.92-
Sep 27, 202468.8668.8668.8668.8668.86-
Sep 26, 202469.3169.3169.3169.3169.31-
Sep 25, 202468.6768.6768.6768.6768.67-
Sep 24, 202469.4969.4969.4969.4969.49-
Sep 23, 202468.7568.7568.7568.7568.75-
Sep 20, 202467.3667.3667.3667.3667.36-
Sep 19, 202467.6167.6167.6167.6167.61-
Sep 18, 202467.7667.7667.7667.7667.76-
Sep 17, 202468.3468.3468.3468.3468.34-
Sep 16, 202467.2267.2267.2267.2267.22-
Sep 13, 202467.0467.0467.0467.0467.04-
Sep 12, 202469.4269.4269.4269.4269.42-
Sep 11, 202468.2168.2168.2168.2168.21-
Sep 10, 202467.4567.4567.4567.4567.45-
Sep 9, 202467.9667.9667.9667.9667.96-
Sep 6, 202467.5667.5667.5667.5667.56-
Sep 5, 202469.0669.0669.0669.0669.06-
Sep 4, 202469.0369.0369.0369.0369.03-
Sep 3, 202469.4369.4369.4369.4369.43-
Sep 2, 202469.1569.1569.1569.1569.15-
Aug 30, 202468.9468.9468.9468.9468.94-
Aug 29, 202467.3067.3067.3067.3067.30-
Aug 28, 202467.8467.8467.8467.8467.84-
Aug 27, 202467.1067.1067.1067.1067.10-
Aug 26, 202466.6066.6066.6066.6066.60-
Aug 23, 202467.0567.0567.0567.0567.05-
Aug 22, 202467.4068.1067.4068.1068.1051
Aug 21, 202467.7567.7567.7567.7567.75-
Aug 20, 202467.3567.3567.3567.3567.35-
Aug 19, 202467.2767.2767.2767.2767.27-
Aug 16, 202466.8466.8466.8466.8466.84-
Aug 15, 202466.1366.1366.1366.1366.13-
Aug 14, 202464.2064.2064.2064.2064.20-
Aug 13, 202464.2764.2764.2764.2764.27-
Aug 12, 202463.7463.7463.7463.7463.74100
Aug 9, 202462.6162.6162.6162.6162.61-
Aug 8, 202463.3763.3763.3763.3763.37-
Aug 7, 202458.0058.6058.0058.6058.6025
Aug 6, 202451.1651.1651.1651.1651.16300
Aug 5, 202448.6148.6148.6148.6148.61-
Aug 2, 202451.9951.9951.9951.9951.99-
Aug 1, 202453.7353.7353.7353.7353.73-
Jul 31, 202453.4953.4953.4953.4953.49-
Jul 30, 202452.7952.7952.7952.7952.79-
Jul 29, 202451.5051.5051.5051.5051.50-
Jul 26, 202452.8952.8952.8952.8952.89-
Jul 25, 202452.0052.0052.0052.0052.00-
Jul 24, 202452.6052.6052.6052.6052.6081
Jul 23, 202453.2553.2553.2553.2553.25-
Jul 22, 202453.7253.7253.7253.7253.72-
Jul 19, 202453.4853.4853.4853.4853.48-
Jul 18, 202454.0654.0654.0654.0654.06-
Jul 17, 202454.0454.0454.0454.0454.04-
Jul 16, 202454.9054.9054.9054.9054.90-
Jul 15, 202454.6354.6354.6354.6354.63-
Jul 12, 202453.8453.8453.8453.8453.84-
Jul 11, 202454.7154.7154.7154.7154.71-
Jul 10, 202455.5855.5855.5855.5855.58-
Jul 9, 202455.4455.4455.4455.4455.44-
Jul 8, 202457.0057.0057.0057.0057.00-
Jul 5, 202455.9055.9055.9055.9055.90-
Jul 4, 202456.0256.0256.0256.0256.02-
Jul 3, 202456.8556.8556.8556.8556.85-
Jul 2, 202455.4155.4155.4155.4155.41-
Jul 1, 202456.0056.0056.0056.0056.00-
Jun 28, 202456.0356.0356.0356.0356.03-
Jun 27, 202453.9953.9953.9953.9953.99-
Jun 26, 202454.7154.7154.7154.7154.71-
Jun 25, 202454.1654.1654.1654.1654.16-
Jun 24, 202454.5854.5854.5854.5854.58-
Jun 21, 202454.1554.1554.1554.1554.15-
Jun 20, 202454.1854.1854.1854.1854.18-
Jun 19, 202454.8854.8854.8854.8854.88-
Jun 18, 202456.5856.5856.5856.5856.58-
Jun 17, 202457.0057.0057.0057.0057.0080
Jun 14, 202455.9355.9355.9355.9355.93-
Jun 13, 202456.2556.2556.2556.2556.25-
Jun 12, 202455.4655.4655.4655.4655.46-
Jun 11, 202455.5755.5755.5755.5755.57-
Jun 10, 202455.2855.2855.2855.2855.28-
Jun 7, 202454.7054.7054.7054.7054.70-
Jun 6, 202454.6654.6654.6654.6654.66-
Jun 5, 202454.2954.2954.2954.2954.29-
Jun 4, 202453.6553.6553.6553.6553.65-
Jun 3, 202454.7454.7454.7454.7454.74-
May 31, 202453.6653.6653.6653.6653.66-
May 30, 202454.6654.6653.9053.9053.90101
May 29, 202454.3454.3454.3454.3454.34-
May 28, 202455.9755.9755.9755.9755.97-
May 27, 202456.0056.0056.0056.0056.00-
May 24, 202456.1956.1956.1956.1956.19-
May 23, 202457.1457.1457.1457.1457.14-
May 22, 202456.2856.2856.2856.2856.28-
May 21, 202456.4556.4556.4556.4556.45-
May 20, 202456.5256.5256.5256.5256.52-
May 17, 202456.1856.5756.1856.5756.5740
May 16, 202455.5355.5355.5355.5355.53-
May 15, 202455.5055.5055.5055.5055.50-
May 14, 202455.0455.0455.0455.0455.04-
May 13, 202453.7453.7453.7453.7453.74-
May 10, 202453.7753.7753.7753.7753.77-
May 9, 202455.0755.0755.0755.0755.07-
May 8, 202455.1055.1055.1055.1055.10-
May 7, 202454.4354.4354.4354.4354.43-
May 6, 202454.5654.5654.5654.5654.56-

Related Tickers

8CF.MU Cloudflare Inc
110.96
+1.82%
 
5AP.F Palo Alto Networks, Inc.
166.18
+0.17%
 
0A3Z.IL Cloudflare, Inc.
124.98
+0.39%
 
45C.F CrowdStrike Holdings, Inc.
395.00
+1.30%
 
ODD Oddity Tech Ltd.
64.13
+1.38%
 
ZS Zscaler, Inc.
232.98
+1.09%
 
CRWD CrowdStrike Holdings, Inc.
443.47
+0.66%
 
XYZ Block, Inc.
46.64
+0.24%
 
PLTR Palantir Technologies Inc.
123.77
-0.41%
 
MSFT Microsoft Corporation
436.17
+0.20%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.