Hanover - Delayed Quote EUR
Fortinet Inc (FO8.HA)
95.00
-0.82
(-0.86%)
As of 8:01:20 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 5, 2025 | 92.82 | 95.82 | 92.82 | 95.82 | 95.82 | - |
| May 2, 2025 | 91.68 | 93.14 | 91.68 | 93.14 | 93.14 | - |
| Apr 30, 2025 | 90.57 | 90.57 | 89.97 | 89.97 | 89.97 | - |
| Apr 29, 2025 | 89.76 | 90.58 | 89.76 | 90.58 | 90.58 | - |
| Apr 28, 2025 | 89.00 | 89.36 | 89.00 | 89.36 | 89.36 | - |
| Apr 25, 2025 | 88.95 | 88.95 | 88.67 | 88.67 | 88.67 | - |
| Apr 24, 2025 | 84.87 | 87.60 | 84.87 | 87.60 | 87.60 | - |
| Apr 23, 2025 | 84.20 | 85.79 | 84.20 | 85.79 | 85.79 | - |
| Apr 22, 2025 | 79.97 | 81.37 | 79.97 | 81.37 | 81.37 | - |
| Apr 17, 2025 | 85.01 | 85.01 | 84.55 | 84.55 | 84.55 | - |
| Apr 16, 2025 | 84.56 | 86.61 | 84.56 | 86.61 | 86.61 | - |
| Apr 15, 2025 | 84.73 | 86.58 | 84.73 | 86.58 | 86.58 | - |
| Apr 14, 2025 | 86.93 | 86.93 | 85.31 | 85.31 | 85.31 | 35 |
| Apr 11, 2025 | 86.16 | 86.16 | 84.36 | 84.36 | 84.36 | - |
| Apr 10, 2025 | 90.56 | 90.56 | 85.68 | 85.68 | 85.68 | - |
| Apr 9, 2025 | 77.81 | 80.52 | 77.81 | 80.52 | 80.52 | 79 |
| Apr 8, 2025 | 81.01 | 82.54 | 81.01 | 82.36 | 82.36 | 121 |
| Apr 7, 2025 | 70.42 | 78.33 | 70.42 | 78.33 | 78.33 | - |
| Apr 4, 2025 | 80.12 | 80.12 | 79.34 | 79.34 | 79.34 | - |
| Apr 3, 2025 | 85.01 | 85.01 | 81.59 | 81.59 | 81.59 | - |
| Apr 2, 2025 | 89.72 | 89.72 | 89.25 | 89.25 | 89.25 | 35 |
| Apr 1, 2025 | 88.36 | 89.22 | 88.36 | 89.22 | 89.22 | - |
| Mar 31, 2025 | 88.29 | 88.29 | 87.76 | 87.76 | 87.76 | 16 |
| Mar 28, 2025 | 91.70 | 91.70 | 88.40 | 88.40 | 88.40 | 100 |
| Mar 27, 2025 | 93.57 | 93.57 | 92.90 | 92.90 | 92.90 | - |
| Mar 26, 2025 | 94.24 | 94.24 | 93.08 | 93.08 | 93.08 | - |
| Mar 25, 2025 | 92.21 | 93.49 | 92.21 | 93.49 | 93.49 | - |
| Mar 24, 2025 | 91.86 | 91.93 | 91.86 | 91.93 | 91.93 | - |
| Mar 21, 2025 | 90.69 | 90.71 | 90.69 | 90.71 | 90.71 | - |
| Mar 20, 2025 | 90.36 | 90.69 | 90.36 | 90.69 | 90.69 | - |
| Mar 19, 2025 | 88.68 | 90.41 | 88.68 | 90.41 | 90.41 | - |
| Mar 18, 2025 | 88.11 | 88.11 | 87.49 | 87.49 | 87.49 | - |
| Mar 17, 2025 | 87.91 | 87.98 | 87.91 | 87.98 | 87.98 | - |
| Mar 14, 2025 | 86.75 | 88.62 | 86.75 | 88.62 | 88.62 | - |
| Mar 13, 2025 | 89.31 | 89.31 | 86.49 | 86.49 | 86.49 | - |
| Mar 12, 2025 | 90.11 | 90.28 | 90.11 | 90.28 | 90.28 | - |
| Mar 11, 2025 | 87.51 | 89.75 | 87.51 | 89.75 | 89.75 | 10 |
| Mar 10, 2025 | 92.25 | 92.25 | 89.36 | 89.36 | 89.36 | - |
| Mar 7, 2025 | 93.79 | 93.79 | 91.49 | 91.49 | 91.49 | - |
| Mar 6, 2025 | 98.05 | 98.05 | 97.01 | 97.01 | 97.01 | 35 |
| Mar 5, 2025 | 99.88 | 99.88 | 97.05 | 97.10 | 97.10 | 10 |
| Mar 4, 2025 | 101.80 | 101.80 | 99.25 | 99.25 | 99.25 | - |
| Mar 3, 2025 | 103.74 | 103.92 | 103.74 | 103.92 | 103.92 | - |
| Feb 28, 2025 | 102.30 | 102.68 | 102.30 | 102.68 | 102.68 | - |
| Feb 27, 2025 | 104.12 | 106.60 | 104.12 | 106.60 | 106.60 | - |
| Feb 26, 2025 | 103.22 | 104.72 | 103.22 | 104.72 | 104.72 | - |
| Feb 25, 2025 | 103.32 | 103.32 | 101.66 | 101.66 | 101.66 | - |
| Feb 24, 2025 | 104.78 | 104.78 | 103.70 | 103.70 | 103.70 | - |
| Feb 21, 2025 | 108.46 | 108.46 | 107.90 | 107.90 | 107.90 | - |
| Feb 20, 2025 | 109.02 | 109.02 | 108.38 | 108.44 | 108.44 | 21 |
| Feb 19, 2025 | 109.02 | 109.02 | 108.10 | 108.10 | 108.10 | - |
| Feb 18, 2025 | 107.92 | 108.58 | 107.92 | 108.58 | 108.58 | - |
| Feb 17, 2025 | 107.00 | 107.80 | 107.00 | 107.80 | 107.80 | 6 |
| Feb 14, 2025 | 105.50 | 105.50 | 104.70 | 104.70 | 104.70 | - |
| Feb 13, 2025 | 103.26 | 103.26 | 103.06 | 103.06 | 103.06 | - |
| Feb 12, 2025 | 104.22 | 104.22 | 102.26 | 102.26 | 102.26 | - |
| Feb 11, 2025 | 105.22 | 106.30 | 105.22 | 105.30 | 105.30 | 125 |
| Feb 10, 2025 | 105.52 | 107.06 | 105.16 | 107.06 | 107.06 | 18 |
| Feb 7, 2025 | 108.52 | 108.52 | 101.76 | 101.76 | 101.76 | 32 |
| Feb 6, 2025 | 101.40 | 101.40 | 100.92 | 100.92 | 100.92 | 8 |
| Feb 5, 2025 | 98.20 | 98.52 | 98.20 | 98.52 | 98.52 | - |
| Feb 4, 2025 | 97.79 | 98.55 | 97.79 | 98.55 | 98.55 | - |
| Feb 3, 2025 | 95.40 | 97.86 | 95.40 | 97.86 | 97.86 | - |
| Jan 31, 2025 | 97.42 | 98.68 | 97.42 | 98.68 | 98.68 | 4 |
| Jan 30, 2025 | 95.51 | 96.28 | 95.51 | 96.28 | 96.28 | - |
| Jan 29, 2025 | 95.61 | 95.61 | 95.04 | 95.04 | 95.04 | - |
| Jan 28, 2025 | 92.41 | 95.54 | 92.41 | 95.54 | 95.54 | - |
| Jan 27, 2025 | 91.00 | 92.56 | 91.00 | 92.56 | 92.56 | - |
| Jan 24, 2025 | 92.61 | 92.61 | 92.24 | 92.24 | 92.24 | - |
| Jan 23, 2025 | 93.78 | 93.78 | 92.26 | 92.26 | 92.26 | - |
| Jan 22, 2025 | 93.57 | 93.57 | 93.41 | 93.41 | 93.41 | - |
| Jan 21, 2025 | 91.48 | 92.12 | 91.48 | 92.12 | 92.12 | - |
| Jan 20, 2025 | 92.20 | 92.95 | 92.10 | 92.10 | 92.10 | 15 |
| 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 | - |
Related Tickers
KSPI Joint Stock Company Kaspi.kz
90.36
+0.11%
DOCN DigitalOcean Holdings, Inc.
32.76
+0.61%
S SentinelOne, Inc.
18.91
+0.16%
NET Cloudflare, Inc.
124.64
+0.33%
PANW Palo Alto Networks, Inc.
188.13
+0.23%
CRWV CoreWeave, Inc. Class A Common Stock
51.01
-1.09%
XYZ Block, Inc.
46.64
+0.24%
MSFT Microsoft Corporation
436.17
+0.20%
PLTR Palantir Technologies Inc.
123.77
-0.41%