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

Frankfurt - Delayed Quote EUR

Fortinet, Inc. (FO8.F)

Compare
90.18
+11.99
+(15.33%)
As of 8:25:15 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202590.1890.1890.1890.1890.182,922
Apr 9, 202578.1978.1978.1978.1978.19-
Apr 8, 202580.5883.6280.0080.0080.002,922
Apr 7, 202573.5081.3973.0681.3981.391,623
Apr 4, 202580.1580.4777.4277.4277.42768
Apr 3, 202586.3886.3880.8780.8780.87790
Apr 2, 202589.2589.2589.1089.1089.105
Apr 1, 202588.4889.5188.4889.5189.5175
Mar 31, 202587.7888.7387.7888.0788.0730
Mar 28, 202591.8592.0089.1789.1789.17290
Mar 27, 202593.5793.5793.5793.5793.57-
Mar 26, 202594.5294.6294.1694.4494.44450
Mar 25, 202592.1793.5092.1793.5093.50133
Mar 24, 202591.6892.5791.6892.1792.17163
Mar 21, 202590.7590.7589.6490.4590.45103
Mar 20, 202590.4690.9489.8290.9290.92296
Mar 19, 202588.6290.0388.6290.0390.0311
Mar 18, 202588.1288.4287.2687.9387.93277
Mar 17, 202587.6288.3287.6288.3288.32249
Mar 14, 202586.8288.4586.7788.2488.2442
Mar 13, 202589.2489.8186.1586.1586.15489
Mar 12, 202590.0591.0090.0590.8990.89335
Mar 11, 202587.7290.1287.4089.0789.072,110
Mar 10, 202593.3993.3988.8389.1089.10815
Mar 7, 202593.9993.9992.2893.6293.62919
Mar 6, 202598.4898.5194.3394.3394.33674
Mar 5, 2025100.16100.9697.3199.2199.21313
Mar 4, 2025101.30101.3099.53100.60100.60600
Mar 3, 2025104.52104.52102.76102.76102.76380
Feb 28, 2025102.10103.24102.10102.94102.94415
Feb 27, 2025104.20105.96104.20105.96105.96276
Feb 26, 2025103.06103.66103.06103.66103.66405
Feb 25, 2025103.36103.50103.00103.32103.32836
Feb 24, 2025104.70106.10103.48103.66103.66335
Feb 21, 2025108.52109.78105.92105.92105.92398
Feb 20, 2025109.16110.12108.10108.48108.48308
Feb 19, 2025109.76110.04108.00109.44109.44313
Feb 18, 2025107.82109.54107.36108.86108.861,456
Feb 17, 2025106.58108.30106.58108.22108.221,474
Feb 14, 2025105.54106.76104.96106.76106.761,301
Feb 13, 2025103.00104.72103.00104.00104.00349
Feb 12, 2025104.08104.08102.00102.00102.00150
Feb 11, 2025105.68106.60104.80105.48105.48353
Feb 10, 2025105.52107.46104.98106.88106.88340
Feb 7, 2025108.52109.66100.38103.84103.841,393
Feb 6, 2025101.22101.84100.80101.20101.20685
Feb 5, 202598.4299.3398.2299.3399.33255
Feb 4, 202597.7898.6097.6498.5998.59213
Feb 3, 202595.5098.2395.5098.2398.23187
Jan 31, 202597.8598.8497.6097.6097.60736
Jan 30, 202595.4597.2295.4596.4296.42183
Jan 29, 202595.7496.9295.1595.1595.15243
Jan 28, 202592.3192.3191.9191.9191.9150
Jan 27, 202590.2090.3188.0090.1990.19182
Jan 24, 202592.7293.2692.5092.5092.50208
Jan 23, 202594.1194.1192.4892.4892.48242
Jan 22, 202593.4393.8293.4393.8293.8251
Jan 21, 202591.0592.0191.0591.4691.46285
Jan 20, 202591.6492.3491.6492.1892.18244
Jan 17, 202591.2292.0591.2291.5391.5348
Jan 16, 202590.0891.7790.0891.6891.6880
Jan 15, 202589.6890.5989.6890.5990.59330
Jan 14, 202591.5491.5489.2190.0090.0060
Jan 13, 202592.4292.4291.6891.6891.68104
Jan 10, 202592.9093.2592.9093.2193.2127
Jan 9, 202592.6993.1592.6992.8792.87285
Jan 8, 202592.5693.1492.5693.1493.1475
Jan 7, 202593.8394.1993.0793.0793.07172
Jan 6, 202596.0197.6793.9893.9893.98441
Jan 3, 202592.1495.0092.1495.0095.00111
Jan 2, 202591.3892.8391.3892.8392.83214
Dec 30, 202491.6691.6691.6691.6691.6614
Dec 27, 202493.5893.5891.4291.4291.42295
Dec 23, 202493.2394.1892.6792.6792.67175
Dec 20, 202490.8593.5790.3393.5793.57120
Dec 19, 202490.5192.4690.5191.3091.30989
Dec 18, 202492.5394.0589.8389.8589.85799
Dec 17, 202493.1793.7793.0593.0593.05139
Dec 16, 202492.8593.8392.4793.0093.00500
Dec 13, 202494.1494.8693.1193.1193.11755
Dec 12, 202492.7992.7992.7992.7992.79-
Dec 11, 202492.6992.6992.1292.3092.3051
Dec 10, 202491.4692.2391.4692.2392.2324
Dec 9, 202494.2694.6991.5691.5691.56476
Dec 6, 202492.8393.8792.8393.3193.31404
Dec 5, 202493.4893.4892.9293.4093.401,642
Dec 4, 202490.6393.5990.6393.5993.59225
Dec 3, 202490.6691.1090.3890.4790.47145
Dec 2, 202489.9592.1589.9592.1592.15260
Nov 29, 202488.6990.3488.6990.3490.3476
Nov 28, 202488.9289.9188.9289.9189.9150
Nov 27, 202491.6491.6491.1891.5591.55235
Nov 26, 202488.5591.3088.5590.3990.39442
Nov 25, 202488.6589.3788.4488.4488.44232
Nov 22, 202490.0790.4789.0089.0589.05671
Nov 21, 202487.3889.2787.3887.9787.97139
Nov 20, 202485.7687.3985.7687.0287.02307
Nov 19, 202486.6086.6085.5086.1786.17595
Nov 18, 202489.4189.4187.9387.9387.93375
Nov 15, 202488.5288.9588.4988.9588.9550
Nov 14, 202492.4692.9689.4089.4089.40966
Nov 13, 202492.9393.7492.7593.0793.07118
Nov 12, 202491.0492.7791.0492.5792.571,271
Nov 11, 202486.5591.3786.5591.3791.371,002
Nov 8, 202474.7285.0774.7284.7984.79297
Nov 7, 202475.3176.9975.3176.8476.84125
Nov 6, 202473.4975.2873.4975.2875.281,268
Nov 5, 202472.2272.2771.8872.2772.27473
Nov 4, 202472.2472.6972.2472.6972.6953
Nov 1, 202471.9971.9971.9971.9971.99-
Oct 31, 202471.9472.3571.5772.3572.35136
Oct 30, 202473.1173.1173.1173.1173.11-
Oct 29, 202474.4874.4874.4874.4874.48-
Oct 28, 202474.3974.5174.3974.5174.511
Oct 25, 202474.2274.2274.2274.2274.22-
Oct 24, 202474.2774.2774.2774.2774.27-
Oct 23, 202476.5476.5476.0076.0076.00180
Oct 22, 202475.5476.0275.5476.0276.02102
Oct 21, 202474.9276.4774.5975.8975.89393
Oct 18, 202474.3174.5674.2074.2074.20441
Oct 17, 202475.3975.9873.0274.6574.65640
Oct 16, 202475.6676.9275.6676.9276.92306
Oct 15, 202475.7676.4975.7675.9175.91113
Oct 14, 202475.9075.9075.4375.4375.4355
Oct 11, 202475.3675.9875.3675.8375.83339
Oct 10, 202472.8575.0072.8575.0075.00283
Oct 9, 202470.3773.0870.3773.0873.08300
Oct 8, 202470.2770.5270.2770.5270.5210
Oct 7, 202470.7371.1970.7371.0771.0792
Oct 4, 202469.6671.1769.6671.1771.1733
Oct 3, 202469.8569.8569.8569.8569.85-
Oct 2, 202468.6669.7568.6669.7569.7519
Oct 1, 202469.2970.2769.2969.8069.80275
Sep 30, 202469.0169.2768.7269.2769.2780
Sep 27, 202468.8769.1068.8769.1069.1050
Sep 26, 202469.3169.6569.3169.6569.651
Sep 25, 202468.6469.4368.4368.6868.68155
Sep 24, 202469.5170.0069.5170.0070.00100
Sep 23, 202468.7368.7368.7368.7368.73-
Sep 20, 202467.3568.3367.2968.1668.16206
Sep 19, 202467.5968.0067.5968.0068.0014
Sep 18, 202467.6868.3067.6868.3068.3025
Sep 17, 202468.3868.3868.3868.3868.38-
Sep 16, 202467.2168.7667.2168.7668.7617
Sep 13, 202467.0767.8767.0767.8767.8760
Sep 12, 202469.3869.3869.3869.3869.38-
Sep 11, 202468.2169.0068.2169.0069.0070
Sep 10, 202468.0368.6468.0368.6468.6497
Sep 9, 202468.0168.8768.0168.8768.8784
Sep 6, 202467.6368.4967.5867.9067.90194
Sep 5, 202469.0369.0368.0368.3468.34557
Sep 4, 202468.9869.4368.9869.1069.10435
Sep 3, 202469.4269.4269.0169.0269.02441
Sep 2, 202469.1469.6769.1469.4769.47365
Aug 30, 202468.8669.5468.8669.1169.1174
Aug 29, 202467.2968.6667.2968.6668.6611
Aug 28, 202467.8367.8867.8367.8867.88700
Aug 27, 202467.3867.3866.9266.9266.9250
Aug 26, 202466.5667.3366.5667.3367.33105
Aug 23, 202467.0367.4467.0367.1267.12377
Aug 22, 202467.3868.1566.9766.9766.97177
Aug 21, 202467.7467.7467.5867.5867.5814
Aug 20, 202467.3568.0067.3568.0068.0020
Aug 19, 202467.2767.8267.2767.6167.61177
Aug 16, 202466.8367.4266.1667.4267.42330
Aug 15, 202466.1066.7866.1066.7866.78245
Aug 14, 202464.2066.3064.2066.3066.30535
Aug 13, 202464.2764.5363.8063.8063.80235
Aug 12, 202464.2164.2163.7664.0964.09230
Aug 9, 202462.6263.5262.0163.5263.52260
Aug 8, 202463.3463.6363.1163.1463.143,118
Aug 7, 202458.0164.2158.0164.2164.211,773
Aug 6, 202451.2451.2451.2451.2451.24-
Aug 5, 202448.4951.1148.4951.1151.11624
Aug 2, 202452.0352.1852.0352.1852.18142
Aug 1, 202453.8453.8452.8452.8452.84157
Jul 31, 202453.5253.9053.5253.9053.90122
Jul 30, 202452.8252.8252.7252.7252.72170
Jul 29, 202451.9952.5851.9952.1252.12390
Jul 26, 202452.8453.4952.6053.0653.06158
Jul 25, 202452.2052.2152.2052.2152.2150
Jul 24, 202451.1253.4751.1253.4753.47180
Jul 23, 202453.2754.0053.2753.7453.7477
Jul 22, 202453.8154.2653.8154.1254.12198
Jul 19, 202453.4553.8353.4553.6053.60370
Jul 18, 202454.0854.0854.0854.0854.08-
Jul 17, 202454.0354.0353.2553.5153.51387
Jul 16, 202455.0155.1355.0155.1355.1310
Jul 15, 202454.9955.0854.9955.0855.0855
Jul 12, 202454.0154.2954.0154.2954.29180
Jul 11, 202454.8154.8154.8054.8054.80510
Jul 10, 202455.5755.5755.3955.3955.39280
Jul 9, 202455.4556.0155.4556.0156.0137
Jul 8, 202456.8056.8056.8056.8056.8066
Jul 5, 202455.8955.8955.8955.8955.89-
Jul 4, 202456.0256.1856.0056.0856.08358
Jul 3, 202456.8457.1856.2856.2856.28209
Jul 2, 202455.4656.7055.3556.7056.7082
Jul 1, 202455.9955.9955.9955.9955.99-
Jun 28, 202456.0156.4456.0156.4456.4410
Jun 27, 202454.0154.4354.0054.4354.43880
Jun 26, 202454.7254.7254.4054.6854.6890
Jun 25, 202454.3154.3154.3154.3154.31-
Jun 24, 202454.5654.5654.5354.5354.53500
Jun 21, 202454.1454.5054.1454.5054.5050
Jun 20, 202454.2154.2154.2154.2154.21-
Jun 19, 202455.0155.0154.0054.0054.00659
Jun 18, 202456.5857.1655.7355.7355.73393
Jun 17, 202456.5957.1656.5957.1657.16200
Jun 14, 202455.9356.0755.9356.0756.075
Jun 13, 202456.2556.6055.7456.3156.31227
Jun 12, 202455.4755.8654.9555.8655.86530
Jun 11, 202455.5955.9955.0055.0055.00370
Jun 10, 202455.7555.7655.2655.6455.64444
Jun 7, 202454.7055.2754.7055.2755.27185
Jun 6, 202454.6754.8754.6154.6154.6185
Jun 5, 202454.3255.0253.7955.0255.02405
Jun 4, 202453.6554.4453.6554.4454.44550
Jun 3, 202454.7455.0154.7455.0155.01150
May 31, 202453.7154.4653.1454.4654.46905
May 30, 202454.6554.7654.6554.7654.7640
May 29, 202454.3454.3454.2854.2854.2896
May 28, 202456.4156.4155.5055.5055.50135
May 27, 202456.0056.1755.7456.1756.17447
May 24, 202456.1956.1956.1956.1956.19-
May 23, 202457.1457.4557.1457.4557.4527
May 22, 202456.3056.3056.2656.2656.2617
May 21, 202456.6156.6155.5056.1956.19350
May 20, 202456.5556.5556.5556.5556.55-
May 17, 202456.1756.7656.1756.7656.7664
May 16, 202455.5655.5655.5655.5655.56-
May 15, 202455.4955.9355.4955.9355.9343
May 14, 202455.0455.7955.0455.7955.79226
May 13, 202453.8654.5853.8654.5854.5891
May 10, 202453.8655.0053.8655.0055.00525
May 9, 202455.0855.0855.0855.0855.08-
May 8, 202455.1155.1655.1155.1655.16150
May 7, 202454.7455.1654.4155.1655.16214
May 6, 202454.9855.0554.6654.9654.961,261
May 3, 202455.1156.6855.0055.0055.00889
May 2, 202458.9659.9958.9659.9959.99530
Apr 30, 202459.8560.3359.8560.3360.331
Apr 29, 202460.1060.1059.5859.6059.60552
Apr 26, 202460.2360.2359.6759.6759.67150
Apr 25, 202460.2160.4060.2160.4060.40150
Apr 24, 202460.9760.9760.5460.9460.942,144
Apr 23, 202459.5060.3659.5060.3660.36150
Apr 22, 202459.4759.4759.4659.4659.467
Apr 19, 202459.3559.8958.9059.8959.89340
Apr 18, 202460.6160.6559.8860.0060.00121
Apr 17, 202460.6060.7260.5760.7260.7265
Apr 16, 202460.7160.7160.7160.7160.71-
Apr 15, 202462.2162.7662.2162.7662.76100
Apr 12, 202463.4664.4663.4663.9663.962,034
Apr 11, 202463.7163.7163.5363.5363.53115
Apr 10, 202462.7162.7162.7162.7162.71-

Related Tickers

0SU.F DigitalOcean Holdings, Inc.
27.64
+22.08%
 
3L7A.F Qualys, Inc.
113.00
-1.05%
 
5AP.DU Palo Alto Networks Inc
157.10
+10.73%
 
SYP.DE Synopsys, Inc.
342.80
-5.73%
 
1N8.DE Adyen N.V.
1,286.40
-2.01%
 
0Q0.F StoneCo Ltd.
9.97
+5.71%
 
9UV.F UiPath Inc.
9.94
-1.99%
 
5AP.MU Palo Alto Networks Inc
157.20
+11.44%
 
5AP.F Palo Alto Networks, Inc.
157.00
-0.92%
 
MSF.F Microsoft Corporation
355.05
-0.99%