Vienna - Delayed Quote EUR

Palo Alto Networks, Inc. (PANW.VI)

Compare
180.68
+1.50
+(0.84%)
At close: January 31 at 5:32:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025181.84182.40180.68180.68180.6838
Jan 30, 2025178.74179.80178.70179.18179.18-
Jan 29, 2025186.84186.84178.86178.86178.86-
Jan 28, 2025181.80188.26180.34188.26188.26-
Jan 27, 2025175.30181.32172.70181.32181.3257
Jan 24, 2025179.04179.30178.60179.30179.30-
Jan 23, 2025179.72180.04178.60178.60178.6028
Jan 22, 2025177.12179.52177.12179.52179.52-
Jan 21, 2025172.80176.58172.80176.58176.58-
Jan 20, 2025171.76172.44170.60171.50171.50-
Jan 17, 2025172.40175.18172.40173.26173.264
Jan 16, 2025170.82173.00169.84173.00173.0030
Jan 15, 2025165.24170.16165.24170.16170.16-
Jan 14, 2025164.40165.04163.36164.40164.40-
Jan 13, 2025168.44168.44163.42163.42163.42-
Jan 10, 2025166.98168.60166.98168.60168.60-
Jan 9, 2025166.46166.46165.62165.64165.64-
Jan 8, 2025168.48168.48163.56164.84164.8410
Jan 7, 2025172.02172.02170.26170.70170.70-
Jan 6, 2025178.54178.54174.98174.98174.986
Jan 3, 2025176.56178.32176.20177.92177.9234
Jan 2, 2025177.22178.84177.22177.26177.26-
Dec 30, 2024178.60178.60176.82176.82176.82-
Dec 27, 2024180.60180.60177.18177.18177.18-
Dec 23, 2024181.28181.28180.06180.24180.24-
Dec 20, 2024181.54182.70178.96182.70182.7055
Dec 19, 2024183.10187.18182.92183.64183.64-
Dec 18, 2024191.26192.52186.10186.10186.10-
Dec 17, 2024193.02196.66192.20196.66196.665
Dec 16, 2024 2:1 Stock Splits
Dec 16, 2024190.42190.42188.56188.62188.62-
Dec 13, 2024190.65191.35188.55188.55188.55-
Dec 12, 2024189.05191.60188.73191.60191.60-
Dec 11, 2024187.52188.13186.27188.13188.13-
Dec 10, 2024184.30187.02184.30187.02187.02-
Dec 9, 2024192.60192.80186.30186.30186.30-
Dec 6, 2024190.80192.45190.80192.45192.45-
Dec 5, 2024191.82192.13190.63191.57191.57-
Dec 4, 2024188.05191.75188.05191.75191.75-
Dec 3, 2024186.05186.05185.05185.93185.93-
Dec 2, 2024184.88185.73184.45185.20185.20-
Nov 29, 2024182.90183.10182.90183.10183.10-
Nov 28, 2024183.27184.32183.13184.32184.32-
Nov 27, 2024187.80187.80182.82182.82182.82-
Nov 26, 2024184.90188.05184.20188.05188.0560
Nov 25, 2024184.50184.82183.98184.77184.77-
Nov 22, 2024189.68189.77182.45182.45182.45-
Nov 21, 2024177.73188.40177.73188.40188.40-
Nov 20, 2024185.02185.77183.05183.05183.05-
Nov 19, 2024183.63183.63181.18183.38183.38-
Nov 18, 2024184.32185.02184.23184.25184.25-
Nov 15, 2024186.10186.10183.48184.50184.5088
Nov 14, 2024191.50191.88188.23188.23188.23-
Nov 13, 2024187.27188.77186.82188.77188.77-
Nov 12, 2024187.07188.15186.05188.15188.15-
Nov 11, 2024183.75186.48183.75186.48186.48-
Nov 8, 2024180.85181.55179.82181.55181.55-
Nov 7, 2024179.45179.45173.60176.88176.88-
Nov 6, 2024174.25178.75174.25178.75178.75-
Nov 5, 2024165.65167.32165.65167.27167.27-
Nov 4, 2024167.02167.02164.82165.93165.93-
Nov 1, 2024166.10167.50166.05167.50167.50-
Oct 31, 2024165.23166.88165.10165.77165.77-
Oct 30, 2024169.07169.07167.38167.38167.38-
Oct 29, 2024167.40168.10166.52168.10168.10-
Oct 28, 2024169.43170.68168.13168.27168.27-
Oct 25, 2024168.63171.02168.63171.02171.02-
Oct 24, 2024166.57168.57166.57168.57168.57-
Oct 23, 2024174.10174.68168.82168.82168.82-
Oct 22, 2024174.77174.77173.07173.63173.63-
Oct 21, 2024171.90175.52171.90175.52175.5268
Oct 18, 2024173.68173.88172.70172.73172.73-
Oct 17, 2024172.48173.15171.88173.15173.15-
Oct 16, 2024171.50171.68170.50170.50170.50-
Oct 15, 2024171.88171.88170.70171.05171.05-
Oct 14, 2024171.07172.52169.90169.90169.9028
Oct 11, 2024168.77171.80168.65171.80171.80-
Oct 10, 2024165.68167.95164.68167.95167.95-
Oct 9, 2024161.13164.73161.13164.73164.73-
Oct 8, 2024153.18161.70153.18161.70161.70-
Oct 7, 2024156.77157.45155.35155.43155.4390
Oct 4, 2024152.43155.63152.43154.23154.23-
Oct 3, 2024150.50152.10149.35152.10152.10-
Oct 2, 2024148.50151.02148.43151.02151.02-
Oct 1, 2024153.30154.35149.65149.65149.65-
Sep 30, 2024150.15152.65149.60152.65152.65-
Sep 27, 2024152.85152.85150.80150.80150.80-
Sep 26, 2024154.75154.75150.77150.77150.77-
Sep 25, 2024152.98152.98152.38152.40152.40-
Sep 24, 2024155.30155.30154.57154.57154.57-
Sep 23, 2024152.70154.48152.20154.48154.48-
Sep 20, 2024149.00150.77149.00150.77150.77-
Sep 19, 2024149.85151.77149.85151.18151.1844
Sep 18, 2024152.32152.32148.93148.93148.93-
Sep 17, 2024155.85156.32153.23153.23153.23-
Sep 16, 2024155.95157.05155.45155.77155.77-
Sep 13, 2024155.80157.48155.48157.48157.48-
Sep 12, 2024155.98156.00155.48156.00156.00-
Sep 11, 2024156.07157.10152.65152.65152.65-
Sep 10, 2024155.07157.15155.07157.07157.07-
Sep 9, 2024152.40154.35152.40154.35154.35-
Sep 6, 2024153.98156.00151.32151.32151.32-
Sep 5, 2024155.50156.55153.25153.25153.25-
Sep 4, 2024158.75158.75154.70155.50155.5064
Sep 3, 2024163.10163.88162.23162.65162.65-
Sep 2, 2024163.95164.55162.25164.10164.1010
Aug 30, 2024162.27163.02161.68162.13162.13-
Aug 29, 2024157.48163.82157.48163.82163.82-
Aug 28, 2024156.77157.55155.63155.63155.63-
Aug 27, 2024154.85156.02154.85156.02156.02-
Aug 26, 2024156.95157.95156.68157.95157.95-
Aug 23, 2024158.02159.00155.35155.35155.35-
Aug 22, 2024161.30161.30159.18159.18159.18-
Aug 21, 2024164.73164.73161.95161.95161.95-
Aug 20, 2024158.77167.50158.43167.50167.5020
Aug 19, 2024152.23153.88150.80153.88153.88-
Aug 16, 2024155.90156.60151.60151.60151.60-
Aug 15, 2024153.50156.02153.50156.02156.02-
Aug 14, 2024151.02154.27151.02154.27154.27-
Aug 13, 2024151.63152.43151.55152.43152.43-
Aug 12, 2024152.07152.07149.75149.75149.75-
Aug 9, 2024145.23146.27145.23145.70145.70-
Aug 8, 2024139.77144.05139.13144.05144.05-
Aug 7, 2024140.98142.70140.98142.70142.70-
Aug 6, 2024137.52137.73135.88137.73137.73440
Aug 5, 2024132.88136.48130.93136.48136.48528
Aug 2, 2024144.70144.70137.65137.65137.6554
Aug 1, 2024150.60150.93148.32148.32148.32-
Jul 31, 2024148.57150.45147.40150.45150.45-
Jul 30, 2024149.23149.98149.00149.00149.00-
Jul 29, 2024151.30152.02149.52149.52149.52-
Jul 26, 2024148.88149.45148.80149.45149.45-
Jul 25, 2024149.82150.60148.60150.02150.02-
Jul 24, 2024153.98154.25151.65151.65151.65-
Jul 23, 2024153.55155.68153.05155.68155.68-
Jul 22, 2024153.63153.63151.20151.20151.20-
Jul 19, 2024148.48153.80148.23152.18152.18198
Jul 18, 2024151.93151.93149.07149.07149.07-
Jul 17, 2024154.50154.90152.80154.90154.90-
Jul 16, 2024156.52156.63155.80155.80155.80-
Jul 15, 2024153.95156.68150.98156.68156.68-
Jul 12, 2024152.27153.93151.55153.93153.93-
Jul 11, 2024155.07155.20152.90152.90152.9030
Jul 10, 2024155.25155.63153.45153.45153.458
Jul 9, 2024155.95156.45154.70154.70154.70-
Jul 8, 2024157.98158.45154.32154.32154.32-
Jul 5, 2024158.00158.00156.57157.50157.50-
Jul 4, 2024157.95158.15157.95158.15158.15-
Jul 3, 2024158.63158.63158.18158.18158.18-
Jul 2, 2024158.60158.60158.20158.20158.20-
Jul 1, 2024158.30158.30158.30158.30158.30-
Jun 28, 2024159.98159.98158.60158.60158.60-
Jun 27, 2024152.05160.30152.05160.30160.30-
Jun 26, 2024150.45152.40150.45152.40152.4010
Jun 25, 2024147.85151.68147.85151.68151.68-
Jun 24, 2024149.73149.73148.77148.77148.77-
Jun 21, 2024145.93148.77145.93148.77148.77-
Jun 20, 2024148.20148.20146.50146.50146.50-
Jun 19, 2024147.98147.98147.98147.98147.98-
Jun 18, 2024148.18148.18147.63147.63147.63-
Jun 17, 2024147.60148.60147.60148.60148.60-
Jun 14, 2024148.45149.18148.45149.18149.18-
Jun 13, 2024148.27148.90148.27148.90148.90-
Jun 12, 2024145.63145.73145.63145.73145.73-
Jun 11, 2024143.63144.98143.63144.98144.98-
Jun 10, 2024140.55141.90140.55141.90141.90-
Jun 7, 2024136.25139.25136.25139.25139.25-
Jun 6, 2024137.05137.05137.05137.05137.05-
Jun 5, 2024134.63135.10134.63135.10135.10-
Jun 4, 2024135.63135.63134.25134.25134.25-
Jun 3, 2024136.65136.65134.48134.48134.48-
May 31, 2024135.95135.95132.68132.68132.68-
May 30, 2024140.82140.82136.88136.88136.8830
May 29, 2024142.20142.20141.93141.93141.93-
May 28, 2024148.82148.82144.20144.20144.2016
May 27, 2024148.52148.52148.52148.52148.52-
May 24, 2024143.90143.90143.90143.90143.90-
May 23, 2024142.85143.82142.85143.82143.82-
May 22, 2024143.32143.32143.00143.00143.00-
May 21, 2024136.38143.63136.25143.63143.6322
May 20, 2024146.48146.48146.48146.48146.4830
May 17, 2024146.00146.18146.00146.18146.18-
May 16, 2024144.82145.10144.82145.10145.10-
May 15, 2024139.25139.25139.25139.25139.25-
May 14, 2024140.07140.07138.82138.82138.82-
May 13, 2024138.45139.48138.45139.48139.4838
May 10, 2024137.65138.88137.65138.88138.88-
May 9, 2024140.68140.68139.25139.25139.25-
May 8, 2024142.95142.95140.65140.65140.65-
May 7, 2024139.50141.40139.50141.40141.40-
May 6, 2024137.85138.25137.85138.25138.25-
May 3, 2024135.57135.95135.57135.95135.95-
May 2, 2024134.70134.70134.70134.70134.70-
Apr 30, 2024136.95137.15136.95137.15137.15-
Apr 29, 2024136.25137.10136.25137.10137.10-
Apr 26, 2024135.63137.13135.63137.13137.13-
Apr 25, 2024136.65136.65133.25133.25133.2554
Apr 24, 2024137.88137.88137.45137.45137.45-
Apr 23, 2024132.05136.95132.05136.95136.95-
Apr 22, 2024130.93130.93130.18130.18130.18-
Apr 19, 2024130.55130.55130.55130.55130.55-
Apr 18, 2024130.55130.55130.55130.55130.55-
Apr 17, 2024129.25130.13129.25130.13130.13-
Apr 16, 2024128.00128.57128.00128.57128.57-
Apr 15, 2024131.00131.00129.95129.95129.95-
Apr 12, 2024133.02133.02132.32132.32132.32-
Apr 11, 2024131.07131.32130.65130.65130.6532
Apr 10, 2024128.73130.10128.73130.10130.10-
Apr 9, 2024123.93123.93123.93123.93123.93-
Apr 8, 2024124.30124.30122.85122.85122.85-
Apr 5, 2024122.90124.00122.90123.50123.504
Apr 4, 2024124.82124.82124.68124.68124.68-
Apr 3, 2024126.57126.57126.00126.00126.00-
Apr 2, 2024131.63131.63127.43127.43127.4310
Mar 28, 2024130.75130.75130.75130.75130.75-
Mar 27, 2024134.20134.85130.75130.75130.7566
Mar 26, 2024131.95132.10131.95132.10132.10-
Mar 25, 2024133.10133.10131.18131.18131.18-
Mar 22, 2024133.95133.95133.95133.95133.95-
Mar 21, 2024130.25133.38130.25133.38133.3832
Mar 20, 2024130.00130.00128.52128.52128.52-
Mar 19, 2024130.30130.30129.90129.90129.90-
Mar 18, 2024130.40130.40129.63129.63129.63-
Mar 15, 2024132.02133.65129.48129.48129.4814
Mar 14, 2024134.20134.20131.95131.95131.95-
Mar 13, 2024130.35132.07130.35132.02132.0216
Mar 12, 2024130.82130.82129.85129.85129.8516
Mar 11, 2024128.40130.88128.40130.88130.888
Mar 8, 2024130.90130.90128.30128.30128.30-
Mar 7, 2024127.40130.27125.53130.27130.27100
Mar 6, 2024130.30130.30130.30130.30130.30-
Mar 5, 2024136.48136.48132.63132.63132.63-
Mar 4, 2024139.82139.82136.32136.32136.3216
Mar 1, 2024144.57144.57144.50144.50144.5040
Feb 29, 2024144.07145.23143.85143.85143.858
Feb 28, 2024145.70145.70140.98143.60143.6016
Feb 27, 2024145.05148.45145.05145.50145.508
Feb 26, 2024130.65141.80130.65141.80141.80-
Feb 23, 2024124.22128.75124.22128.13128.1326
Feb 22, 2024127.00129.00125.28125.28125.2840
Feb 21, 2024131.48131.48124.40124.40124.406
Feb 20, 2024171.30171.30169.20169.20169.20-
Feb 19, 2024170.77171.27170.77171.27171.2754
Feb 16, 2024171.25172.70171.07171.07171.0724
Feb 15, 2024172.20172.20169.38169.38169.38-
Feb 14, 2024172.70172.70172.10172.10172.10-
Feb 13, 2024172.95173.55172.95173.55173.556
Feb 12, 2024175.73175.93173.25173.25173.258
Feb 9, 2024171.15175.43171.15175.43175.43-
Feb 8, 2024170.60171.77169.23171.77171.77120
Feb 7, 2024161.48169.05161.48169.05169.05-
Feb 6, 2024160.60160.60158.07158.07158.07-
Feb 5, 2024160.18160.18158.75158.75158.75-
Feb 2, 2024158.02158.77158.02158.77158.77-
Feb 1, 2024157.77157.77155.40155.40155.40-
Jan 31, 2024158.32158.32155.55155.55155.55-

Related Tickers

60W.BE Priority Technology Holdings Inc
9.05
-1.63%
 
0YP5.IL Adyen N.V.
1,570.30
+0.17%
 
XYZ.AX Block, Inc.
150.69
+3.65%
 
CHKP Check Point Software Technologies Ltd.
218.02
-0.44%
 
ARQQ Arqit Quantum Inc.
20.50
-4.52%
 
VRSN VeriSign, Inc.
215.00
+0.46%
 
STNE StoneCo Ltd.
9.17
-3.58%
 
FTNT Fortinet, Inc.
100.88
-0.05%
 
TOST Toast, Inc.
40.92
+1.51%
 
SNPS Synopsys, Inc.
525.48
-0.17%