Hanover - Delayed Quote EUR

Fortinet Inc (FO8.HA)

92.01

+0.52

+(0.57%)

At close: January 17 at 5:25:23 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	91.27	92.01	91.27	92.01	92.01	-
Jan 16, 2025	90.30	91.49	90.30	91.49	91.49	-
Jan 15, 2025	89.57	90.70	89.57	90.70	90.70	-
Jan 14, 2025	91.57	91.57	89.28	89.28	89.28	-
Jan 13, 2025	92.12	92.12	91.22	91.22	91.22	10
Jan 10, 2025	93.05	93.05	92.09	92.09	92.09	-
Jan 9, 2025	92.61	93.01	92.61	93.01	93.01	-
Jan 8, 2025	92.47	92.47	91.49	91.49	91.49	-
Jan 7, 2025	93.74	93.74	92.25	92.25	92.25	-
Jan 6, 2025	96.21	96.21	94.31	94.31	94.31	-
Jan 3, 2025	92.36	94.04	92.36	94.04	94.04	-
Jan 2, 2025	91.51	92.65	91.51	92.65	92.65	-
Dec 30, 2024	91.67	91.67	91.67	91.67	91.67	-
Dec 27, 2024	92.98	92.98	91.45	91.45	91.45	-
Dec 23, 2024	93.52	93.52	92.01	92.01	92.01	-
Dec 20, 2024	90.77	92.73	90.77	92.73	92.73	-
Dec 19, 2024	90.51	91.22	90.51	91.22	91.22	-
Dec 18, 2024	92.59	92.59	91.28	91.28	91.28	-
Dec 17, 2024	93.31	94.25	93.31	94.25	94.25	-
Dec 16, 2024	92.84	92.84	92.63	92.63	92.63	-
Dec 13, 2024	93.81	93.81	92.89	92.89	92.89	5
Dec 12, 2024	92.77	94.05	92.77	94.05	94.05	-
Dec 11, 2024	92.82	92.82	92.77	92.77	92.77	3
Dec 10, 2024	91.42	93.03	91.42	93.03	93.03	-
Dec 9, 2024	93.96	93.96	91.95	91.95	91.95	-
Dec 6, 2024	92.76	93.82	92.76	93.82	93.82	-
Dec 5, 2024	92.85	93.24	92.85	93.24	93.24	-
Dec 4, 2024	90.55	92.47	90.55	92.47	92.47	-
Dec 3, 2024	90.73	90.73	90.46	90.46	90.46	-
Dec 2, 2024	90.21	90.49	90.21	90.49	90.49	-
Nov 29, 2024	89.51	90.14	89.51	90.14	90.14	-
Nov 28, 2024	89.04	89.64	89.04	89.64	89.64	-
Nov 27, 2024	91.72	91.72	89.20	89.20	89.20	-
Nov 26, 2024	88.62	90.62	88.62	90.62	90.62	-
Nov 25, 2024	88.71	89.08	88.71	89.08	89.08	-
Nov 22, 2024	89.39	89.51	89.39	89.51	89.51	-
Nov 21, 2024	87.13	89.42	87.13	89.42	89.42	-
Nov 20, 2024	86.21	87.02	86.21	87.02	87.02	-
Nov 19, 2024	86.61	86.61	85.64	85.64	85.64	2
Nov 18, 2024	89.41	91.27	89.41	91.27	91.27	-
Nov 15, 2024	88.55	88.55	88.31	88.31	88.31	-
Nov 14, 2024	92.29	92.29	89.63	89.63	89.63	-
Nov 13, 2024	92.78	94.24	92.78	94.24	94.24	-
Nov 12, 2024	91.04	92.58	91.04	92.58	92.58	-
Nov 11, 2024	86.23	89.84	86.23	89.84	89.84	-
Nov 8, 2024	74.21	83.87	74.21	83.87	83.87	-
Nov 7, 2024	75.66	76.28	75.66	76.28	76.28	-
Nov 6, 2024	73.50	74.98	73.50	74.98	74.98	-
Nov 5, 2024	72.31	72.31	71.48	71.48	71.48	-
Nov 4, 2024	72.51	72.69	72.51	72.69	72.69	-
Nov 1, 2024	71.76	72.85	71.76	72.85	72.85	-
Oct 31, 2024	71.81	72.10	71.81	72.10	72.10	-
Oct 30, 2024	73.26	73.26	72.91	72.91	72.91	-
Oct 29, 2024	74.53	74.53	74.08	74.08	74.08	-
Oct 28, 2024	74.59	75.11	74.59	75.11	75.11	-
Oct 25, 2024	74.32	75.09	74.32	75.03	75.03	10
Oct 24, 2024	74.49	74.58	74.49	74.58	74.58	-
Oct 23, 2024	75.87	75.87	75.07	75.07	75.07	-
Oct 22, 2024	75.33	75.80	75.33	75.80	75.80	-
Oct 21, 2024	74.17	76.31	74.17	75.83	75.83	10
Oct 18, 2024	74.43	74.43	74.18	74.18	74.18	-
Oct 17, 2024	75.35	75.35	74.43	74.43	74.43	-
Oct 16, 2024	75.72	75.72	74.80	74.80	74.80	-
Oct 15, 2024	75.72	75.74	75.72	75.74	75.74	-
Oct 14, 2024	75.29	75.31	75.29	75.31	75.31	-
Oct 11, 2024	75.36	75.36	75.30	75.30	75.30	-
Oct 10, 2024	72.72	73.95	72.72	73.95	73.95	68
Oct 9, 2024	70.38	72.46	70.38	72.46	72.46	-
Oct 8, 2024	70.26	71.06	70.01	70.01	70.01	9
Oct 7, 2024	70.74	71.28	70.74	71.28	71.28	-
Oct 4, 2024	69.67	70.30	69.67	70.05	70.05	200
Oct 3, 2024	69.85	69.87	69.85	69.87	69.87	-
Oct 2, 2024	68.66	69.94	68.66	69.94	69.94	-
Oct 1, 2024	69.29	69.29	68.87	68.87	68.87	-
Sep 30, 2024	69.01	69.01	68.99	68.99	68.99	-
Sep 27, 2024	68.87	68.96	68.87	68.96	68.96	-
Sep 26, 2024	69.24	69.24	68.85	68.85	68.85	-
Sep 25, 2024	68.67	68.67	68.36	68.47	68.47	30
Sep 24, 2024	69.51	69.74	69.51	69.74	69.74	-
Sep 23, 2024	68.75	69.56	68.75	69.56	69.56	-
Sep 20, 2024	67.36	68.06	67.36	68.06	68.06	-
Sep 19, 2024	67.60	67.80	67.60	67.80	67.80	-
Sep 18, 2024	67.78	67.78	67.17	67.17	67.17	-
Sep 17, 2024	68.40	68.40	68.06	68.06	68.06	-
Sep 16, 2024	67.23	68.46	67.23	68.46	68.46	-
Sep 13, 2024	67.04	67.67	67.04	67.67	67.67	-
Sep 12, 2024	69.36	69.36	69.06	69.06	69.06	-
Sep 11, 2024	68.19	68.32	68.19	68.32	68.32	-
Sep 10, 2024	67.51	68.42	67.51	68.42	68.42	-
Sep 9, 2024	68.01	68.10	68.01	68.10	68.10	-
Sep 6, 2024	67.61	67.61	67.56	67.56	67.56	-
Sep 5, 2024	69.04	69.04	67.92	67.92	67.92	-
Sep 4, 2024	69.04	69.38	69.04	69.38	69.38	-
Sep 3, 2024	69.46	69.83	69.46	69.83	69.83	-
Sep 2, 2024	69.21	69.35	69.21	69.35	69.35	-
Aug 30, 2024	68.86	68.91	68.86	68.91	68.91	-
Aug 29, 2024	67.29	68.72	67.29	68.72	68.72	-
Aug 28, 2024	67.83	67.83	67.83	67.83	67.83	-
Aug 27, 2024	67.38	67.42	67.13	67.42	67.42	15
Aug 26, 2024	66.57	67.22	66.57	67.22	67.22	200
Aug 23, 2024	67.01	67.01	66.27	66.27	66.27	-
Aug 22, 2024	67.36	67.36	67.31	67.31	67.31	-
Aug 21, 2024	67.72	67.72	67.72	67.72	67.72	-
Aug 20, 2024	67.34	67.34	67.34	67.34	67.34	-
Aug 19, 2024	67.32	67.32	67.32	67.32	67.32	-
Aug 16, 2024	66.85	66.85	66.85	66.85	66.85	-
Aug 15, 2024	66.11	66.11	66.11	66.11	66.11	-
Aug 14, 2024	64.20	64.20	64.20	64.20	64.20	-
Aug 13, 2024	64.30	64.30	64.30	64.30	64.30	-
Aug 12, 2024	63.74	63.74	63.74	63.74	63.74	-
Aug 9, 2024	62.65	62.65	62.65	62.65	62.65	-
Aug 8, 2024	63.21	63.21	63.21	63.21	63.21	-
Aug 7, 2024	58.23	64.99	58.23	64.99	64.99	280
Aug 6, 2024	51.24	51.24	51.24	51.24	51.24	-
Aug 5, 2024	48.85	48.85	48.85	48.85	48.85	-
Aug 2, 2024	52.02	52.02	52.02	52.02	52.02	-
Aug 1, 2024	53.89	53.89	53.89	53.89	53.89	-
Jul 31, 2024	53.57	53.57	53.57	53.57	53.57	-
Jul 30, 2024	52.81	52.81	52.81	52.81	52.81	-
Jul 29, 2024	51.80	51.80	51.80	51.80	51.80	-
Jul 26, 2024	52.81	52.81	52.81	52.81	52.81	-
Jul 25, 2024	52.21	52.21	52.21	52.21	52.21	-
Jul 24, 2024	52.60	52.60	52.60	52.60	52.60	-
Jul 23, 2024	53.29	53.29	53.29	53.29	53.29	-
Jul 22, 2024	53.81	53.81	53.81	53.81	53.81	-
Jul 19, 2024	53.45	53.45	53.45	53.45	53.45	-
Jul 18, 2024	54.08	54.08	54.08	54.08	54.08	-
Jul 17, 2024	54.09	54.09	54.00	54.00	54.00	180
Jul 16, 2024	55.01	55.01	55.01	55.01	55.01	-
Jul 15, 2024	54.65	54.65	54.65	54.65	54.65	-
Jul 12, 2024	54.01	54.01	54.01	54.01	54.01	-
Jul 11, 2024	54.81	54.81	54.81	54.81	54.81	-
Jul 10, 2024	55.58	55.58	55.58	55.58	55.58	-
Jul 9, 2024	55.43	55.43	55.43	55.43	55.43	-
Jul 8, 2024	56.80	56.80	56.80	56.80	56.80	-
Jul 5, 2024	55.90	55.90	55.90	55.90	55.90	-
Jul 4, 2024	56.02	56.02	56.02	56.02	56.02	-
Jul 3, 2024	56.84	56.84	56.84	56.84	56.84	-
Jul 2, 2024	55.46	55.46	55.46	55.46	55.46	-
Jul 1, 2024	56.05	56.05	56.05	56.05	56.05	-
Jun 28, 2024	56.02	56.02	56.02	56.02	56.02	-
Jun 27, 2024	54.01	54.01	54.01	54.01	54.01	-
Jun 26, 2024	54.73	54.73	54.73	54.73	54.73	-
Jun 25, 2024	54.31	54.31	54.31	54.31	54.31	-
Jun 24, 2024	54.57	54.57	54.57	54.57	54.57	-
Jun 21, 2024	54.14	54.14	54.14	54.14	54.14	-
Jun 20, 2024	54.17	54.17	54.17	54.17	54.17	-
Jun 19, 2024	55.01	55.01	54.65	54.65	54.65	91
Jun 18, 2024	56.58	56.58	56.58	56.58	56.58	-
Jun 17, 2024	56.56	56.56	56.56	56.56	56.56	-
Jun 14, 2024	55.90	55.90	55.90	55.90	55.90	-
Jun 13, 2024	56.25	56.25	56.25	56.25	56.25	-
Jun 12, 2024	55.45	55.45	55.45	55.45	55.45	-
Jun 11, 2024	55.56	55.56	55.56	55.56	55.56	-
Jun 10, 2024	55.51	55.51	55.51	55.51	55.51	-
Jun 7, 2024	54.70	54.70	54.70	54.70	54.70	-
Jun 6, 2024	54.68	54.68	54.68	54.68	54.68	-
Jun 5, 2024	54.32	54.32	54.32	54.32	54.32	-
Jun 4, 2024	53.65	53.65	53.65	53.65	53.65	-
Jun 3, 2024	54.74	54.74	54.74	54.74	54.74	-
May 31, 2024	53.71	53.71	53.71	53.71	53.71	-
May 30, 2024	54.65	54.65	54.65	54.65	54.65	-
May 29, 2024	54.34	54.34	54.34	54.34	54.34	-
May 28, 2024	55.98	55.98	55.15	55.15	55.15	100
May 27, 2024	56.02	56.02	56.02	56.02	56.02	-
May 24, 2024	56.19	56.19	56.19	56.19	56.19	-
May 23, 2024	57.13	57.13	56.28	56.28	56.28	200
May 22, 2024	56.28	56.28	56.28	56.28	56.28	-
May 21, 2024	56.67	56.67	56.67	56.67	56.67	-
May 20, 2024	56.53	56.53	56.53	56.53	56.53	-
May 17, 2024	56.15	56.48	56.15	56.48	56.48	15
May 16, 2024	55.56	55.56	55.56	55.56	55.56	-
May 15, 2024	55.51	55.51	55.51	55.51	55.51	-
May 14, 2024	55.04	55.04	55.04	55.04	55.04	-
May 13, 2024	53.86	53.86	53.86	53.86	53.86	-
May 10, 2024	53.86	53.86	53.86	53.86	53.86	-
May 9, 2024	55.08	55.08	55.08	55.08	55.08	-
May 8, 2024	55.11	55.11	55.11	55.11	55.11	-
May 7, 2024	54.42	54.42	54.42	54.42	54.42	-
May 6, 2024	54.67	54.67	54.67	54.67	54.67	-
May 3, 2024	55.11	55.11	55.11	55.11	55.11	-
May 2, 2024	58.96	58.96	58.96	58.96	58.96	-
Apr 30, 2024	59.85	59.85	59.85	59.85	59.85	-
Apr 29, 2024	59.81	59.81	59.81	59.81	59.81	-
Apr 26, 2024	60.22	60.22	60.22	60.22	60.22	-
Apr 25, 2024	60.21	60.21	60.21	60.21	60.21	-
Apr 24, 2024	60.98	60.98	60.98	60.98	60.98	-
Apr 23, 2024	59.46	59.46	59.46	59.46	59.46	-
Apr 22, 2024	59.49	59.49	59.49	59.49	59.49	-
Apr 19, 2024	59.35	59.35	59.35	59.35	59.35	-
Apr 18, 2024	60.61	60.61	60.61	60.61	60.61	-
Apr 17, 2024	60.61	60.61	60.61	60.61	60.61	-
Apr 16, 2024	60.71	60.71	60.71	60.71	60.71	-
Apr 15, 2024	62.21	62.21	62.21	62.21	62.21	-
Apr 12, 2024	63.46	63.46	63.46	63.46	63.46	-
Apr 11, 2024	63.39	63.39	63.39	63.39	63.39	-
Apr 10, 2024	62.71	62.77	62.71	62.77	62.77	79
Apr 9, 2024	62.81	62.81	62.81	62.81	62.81	-
Apr 8, 2024	65.18	65.18	65.18	65.18	65.18	-
Apr 5, 2024	63.82	63.82	63.82	63.82	63.82	-
Apr 4, 2024	65.71	65.71	65.71	65.71	65.71	125
Apr 3, 2024	63.38	63.38	63.38	63.38	63.38	-
Apr 2, 2024	62.79	62.79	62.79	62.79	62.79	-
Mar 28, 2024	61.85	61.85	61.85	61.85	61.85	-
Mar 27, 2024	62.10	62.10	62.02	62.02	62.02	-
Mar 26, 2024	62.59	62.59	62.59	62.59	62.59	-
Mar 25, 2024	63.12	63.12	63.12	63.12	63.12	-
Mar 22, 2024	63.14	63.14	63.14	63.14	63.14	-
Mar 21, 2024	62.39	62.39	62.39	62.39	62.39	-
Mar 20, 2024	62.21	62.21	62.21	62.21	62.21	-
Mar 19, 2024	61.90	61.90	61.90	61.90	61.90	-
Mar 18, 2024	61.70	61.70	61.70	61.70	61.70	-
Mar 15, 2024	62.13	62.76	62.13	62.76	62.76	15
Mar 14, 2024	64.14	64.14	64.14	64.14	64.14	-
Mar 13, 2024	65.38	65.38	65.38	65.38	65.38	-
Mar 12, 2024	65.46	65.46	65.46	65.46	65.46	-
Mar 11, 2024	65.04	65.04	65.04	65.04	65.04	-
Mar 8, 2024	66.39	66.39	66.39	66.39	66.39	-
Mar 7, 2024	64.76	64.76	64.76	64.76	64.76	-
Mar 6, 2024	65.57	65.57	65.57	65.57	65.57	-
Mar 5, 2024	65.26	65.26	65.26	65.26	65.26	-
Mar 4, 2024	64.81	64.81	64.81	64.81	64.81	-
Mar 1, 2024	63.35	63.35	63.35	63.35	63.35	-
Feb 29, 2024	63.71	63.71	63.71	63.71	63.71	-
Feb 28, 2024	64.27	64.27	64.27	64.27	64.27	-
Feb 27, 2024	62.71	64.24	62.71	64.24	64.24	100
Feb 26, 2024	62.21	62.21	61.55	61.55	61.55	50
Feb 23, 2024	61.61	61.61	61.61	61.61	61.61	-
Feb 22, 2024	61.20	61.20	61.20	61.20	61.20	-
Feb 21, 2024	59.88	59.88	59.05	59.48	59.48	165
Feb 20, 2024	63.30	63.30	63.30	63.30	63.30	-
Feb 19, 2024	62.95	62.95	62.95	62.95	62.95	-
Feb 16, 2024	65.18	65.18	65.18	65.18	65.18	-
Feb 15, 2024	66.38	66.38	66.38	66.38	66.38	-
Feb 14, 2024	64.56	65.50	64.31	65.50	65.50	150
Feb 13, 2024	65.51	65.51	65.51	65.51	65.51	-
Feb 12, 2024	65.03	65.03	65.03	65.03	65.03	-
Feb 9, 2024	63.01	63.01	63.01	63.01	63.01	-
Feb 8, 2024	64.48	64.48	64.48	64.48	64.48	-
Feb 7, 2024	69.21	69.21	68.60	68.60	68.60	20
Feb 6, 2024	61.23	61.23	61.23	61.23	61.23	-
Feb 5, 2024	60.43	60.43	60.43	60.43	60.43	-
Feb 2, 2024	61.11	61.11	61.11	61.11	61.11	-
Feb 1, 2024	59.20	59.20	59.20	59.20	59.20	-
Jan 31, 2024	60.75	60.75	60.75	60.75	60.75	-
Jan 30, 2024	61.15	61.15	61.15	61.15	61.15	-
Jan 29, 2024	60.80	60.80	60.80	60.80	60.80	-
Jan 26, 2024	59.66	59.66	59.66	59.66	59.66	-
Jan 25, 2024	60.51	60.51	60.51	60.51	60.51	-
Jan 24, 2024	59.36	59.36	59.36	59.36	59.36	-
Jan 23, 2024	57.28	57.28	57.28	57.28	57.28	-
Jan 22, 2024	55.95	55.95	55.95	55.95	55.95	-
Jan 19, 2024	56.45	56.45	56.45	56.45	56.45	-
Jan 18, 2024	55.54	55.54	55.54	55.54	55.54	-
Jan 17, 2024	55.55	55.55	55.55	55.55	55.55	-

TE7.BE Tenable Holdings Inc

41.17

+5.32%

R7D.BE Rapid7 Inc

37.92

-1.76%

R7D.F Rapid7, Inc.

38.45

-0.44%

TE7.DU Tenable Holdings Inc

40.22

+1.41%

TE7.MU Tenable Holdings Inc

41.15

+5.19%

ZS.MX Zscaler, Inc.

3,906.60

+2.01%

CYB.BE CyberArk Software Ltd

343.50

+2.20%

AK3.HA Akamai Technologies Inc

88.43

+0.65%

5AP.DU Palo Alto Networks Inc

173.22

+2.47%

8CF.F Cloudflare, Inc.

116.00

+4.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fortinet Inc (FO8.HA)

Related Tickers