Dusseldorf - Delayed Quote EUR

Tenable Holdings Inc (TE7.DU)

40.22

+0.56

+(1.41%)

At close: January 17 at 4:00:09 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	41.13	41.13	40.22	40.22	40.22	-
Jan 16, 2025	39.09	39.66	39.09	39.66	39.66	-
Jan 15, 2025	37.60	38.83	37.49	38.83	38.83	-
Jan 14, 2025	37.42	37.78	37.42	37.78	37.78	-
Jan 13, 2025	37.07	37.21	37.05	37.21	37.21	-
Jan 10, 2025	37.15	37.19	36.88	36.88	36.88	-
Jan 9, 2025	37.30	37.30	37.21	37.24	37.24	-
Jan 8, 2025	37.35	37.62	37.35	37.62	37.62	-
Jan 7, 2025	38.16	38.36	38.14	38.36	38.36	-
Jan 6, 2025	37.56	38.44	37.56	38.44	38.44	-
Jan 3, 2025	37.61	37.66	37.61	37.63	37.63	-
Jan 2, 2025	37.76	38.05	37.76	38.05	38.05	-
Dec 30, 2024	37.50	37.50	37.50	37.50	37.50	-
Dec 27, 2024	38.68	38.68	38.30	38.30	38.30	-
Dec 23, 2024	39.20	39.25	39.03	39.03	39.03	-
Dec 20, 2024	38.88	39.41	38.85	39.41	39.41	-
Dec 19, 2024	38.08	38.85	38.08	38.85	38.85	-
Dec 18, 2024	39.16	39.45	39.16	39.45	39.45	-
Dec 17, 2024	40.14	40.14	39.82	39.82	39.82	-
Dec 16, 2024	39.19	40.47	39.19	40.47	40.47	-
Dec 13, 2024	40.94	40.96	39.84	39.84	39.84	-
Dec 12, 2024	40.29	40.33	40.29	40.32	40.32	-
Dec 11, 2024	40.54	40.93	40.54	40.93	40.93	-
Dec 10, 2024	40.36	40.47	40.36	40.47	40.47	-
Dec 9, 2024	39.90	40.94	39.90	40.94	40.94	-
Dec 6, 2024	40.78	40.78	40.66	40.66	40.66	-
Dec 5, 2024	40.20	40.22	40.17	40.22	40.22	-
Dec 4, 2024	40.16	40.79	40.16	40.79	40.79	-
Dec 3, 2024	39.82	39.82	39.63	39.63	39.63	-
Dec 2, 2024	39.16	39.66	39.16	39.66	39.66	-
Nov 29, 2024	39.44	39.67	39.44	39.67	39.67	-
Nov 28, 2024	39.39	39.46	39.39	39.46	39.46	-
Nov 27, 2024	40.68	40.68	40.37	40.37	40.37	-
Nov 26, 2024	40.53	40.53	40.36	40.36	40.36	-
Nov 25, 2024	40.43	40.49	40.43	40.48	40.48	-
Nov 22, 2024	39.54	40.48	39.48	40.48	40.48	-
Nov 21, 2024	38.27	39.10	38.22	39.10	39.10	-
Nov 20, 2024	38.25	38.28	38.18	38.18	38.18	-
Nov 19, 2024	38.19	38.24	38.15	38.15	38.15	-
Nov 18, 2024	38.59	38.59	38.47	38.52	38.52	-
Nov 15, 2024	38.88	38.88	38.78	38.78	38.78	-
Nov 14, 2024	39.34	39.39	39.27	39.27	39.27	-
Nov 13, 2024	38.96	40.28	38.96	40.28	40.28	-
Nov 12, 2024	38.57	38.82	38.57	38.82	38.82	-
Nov 11, 2024	38.71	39.39	38.71	39.39	39.39	-
Nov 8, 2024	38.76	39.18	38.76	39.18	39.18	-
Nov 7, 2024	38.79	38.94	38.75	38.94	38.94	-
Nov 6, 2024	36.59	38.48	36.52	38.48	38.48	-
Nov 5, 2024	35.28	35.61	35.25	35.61	35.61	-
Nov 4, 2024	35.37	35.47	35.25	35.47	35.47	-
Nov 1, 2024	36.07	36.49	36.07	36.49	36.49	-
Oct 31, 2024	36.50	36.50	36.35	36.35	36.35	-
Oct 30, 2024	38.29	38.29	38.12	38.12	38.12	-
Oct 29, 2024	37.29	38.20	37.23	38.20	38.20	-
Oct 28, 2024	38.42	38.42	38.31	38.31	38.31	-
Oct 25, 2024	37.44	38.09	37.44	38.09	38.09	-
Oct 24, 2024	37.22	37.82	37.22	37.82	37.82	-
Oct 23, 2024	38.03	38.12	37.73	37.73	37.73	-
Oct 22, 2024	38.45	38.61	38.39	38.41	38.41	-
Oct 21, 2024	38.84	39.07	38.83	38.89	38.89	-
Oct 18, 2024	38.72	39.57	38.72	39.57	39.57	-
Oct 17, 2024	38.92	39.22	38.92	39.16	39.16	-
Oct 16, 2024	38.42	38.77	38.41	38.71	38.71	-
Oct 15, 2024	38.44	38.80	38.44	38.80	38.80	-
Oct 14, 2024	38.16	38.67	38.13	38.67	38.67	-
Oct 11, 2024	38.43	38.64	38.35	38.64	38.64	-
Oct 10, 2024	37.57	38.28	37.57	38.28	38.28	-
Oct 9, 2024	36.87	37.63	36.87	37.60	37.60	-
Oct 8, 2024	36.44	36.99	36.43	36.99	36.99	-
Oct 7, 2024	37.36	37.37	36.92	36.92	36.92	-
Oct 4, 2024	36.16	37.68	36.12	37.68	37.68	-
Oct 3, 2024	36.45	36.70	36.14	36.14	36.14	-
Oct 2, 2024	36.37	37.22	36.37	36.75	36.75	-
Oct 1, 2024	35.96	36.38	35.96	36.38	36.38	-
Sep 30, 2024	35.30	36.03	35.30	36.03	36.03	-
Sep 27, 2024	35.52	36.06	35.52	35.81	35.81	-
Sep 26, 2024	35.67	35.70	35.40	35.70	35.70	-
Sep 25, 2024	35.03	35.08	34.98	35.08	35.08	-
Sep 24, 2024	35.76	35.79	35.62	35.62	35.62	-
Sep 23, 2024	35.93	36.10	35.89	36.10	36.10	-
Sep 20, 2024	35.65	36.18	35.59	36.18	36.18	-
Sep 19, 2024	35.76	36.32	35.76	36.32	36.32	-
Sep 18, 2024	35.61	35.64	35.27	35.55	35.55	-
Sep 17, 2024	35.74	35.96	35.74	35.93	35.93	-
Sep 16, 2024	35.40	35.92	35.34	35.92	35.92	-
Sep 13, 2024	35.26	35.60	35.26	35.57	35.57	-
Sep 12, 2024	35.17	35.22	34.97	35.22	35.22	-
Sep 11, 2024	34.72	35.10	34.72	35.08	35.08	-
Sep 10, 2024	35.15	35.44	34.92	34.92	34.92	-
Sep 9, 2024	35.13	36.05	35.13	36.05	36.05	-
Sep 6, 2024	35.29	35.54	35.21	35.54	35.54	-
Sep 5, 2024	35.62	35.62	35.45	35.60	35.60	-
Sep 4, 2024	35.60	36.38	35.37	36.38	36.38	-
Sep 3, 2024	36.79	37.03	36.68	36.68	36.68	-
Sep 2, 2024	36.89	36.97	36.81	36.97	36.97	-
Aug 30, 2024	37.30	37.30	36.87	36.87	36.87	-
Aug 29, 2024	36.31	37.86	36.31	37.86	37.86	-
Aug 28, 2024	36.22	36.66	36.22	36.66	36.66	-
Aug 27, 2024	36.74	36.74	36.56	36.56	36.56	-
Aug 26, 2024	36.62	37.19	36.62	37.19	37.19	-
Aug 23, 2024	37.11	37.29	36.91	36.91	36.91	-
Aug 22, 2024	37.96	38.30	37.85	37.85	37.85	-
Aug 21, 2024	37.52	38.33	37.48	38.33	38.33	-
Aug 20, 2024	38.23	38.23	37.90	37.90	37.90	-
Aug 19, 2024	37.67	38.10	37.67	38.10	38.10	-
Aug 16, 2024	37.96	38.16	37.96	38.16	38.16	-
Aug 15, 2024	37.47	38.64	37.46	38.33	38.33	-
Aug 14, 2024	37.29	37.69	37.24	37.60	37.60	-
Aug 13, 2024	36.78	37.87	36.78	37.61	37.61	-
Aug 12, 2024	37.84	37.87	37.17	37.17	37.17	-
Aug 9, 2024	36.91	37.39	36.91	37.39	37.39	-
Aug 8, 2024	36.52	37.51	36.52	37.51	37.51	-
Aug 7, 2024	37.02	37.64	37.02	37.31	37.31	-
Aug 6, 2024	36.82	36.88	36.81	36.88	36.88	-
Aug 5, 2024	35.86	37.21	35.86	36.72	36.72	-
Aug 2, 2024	38.31	38.31	37.05	37.60	37.60	-
Aug 1, 2024	37.73	38.39	37.10	38.39	38.39	-
Jul 31, 2024	43.78	43.78	42.44	42.44	42.44	-
Jul 30, 2024	39.43	40.96	39.43	40.96	40.96	-
Jul 29, 2024	39.64	40.36	39.64	39.89	39.89	-
Jul 26, 2024	39.37	39.96	39.36	39.96	39.96	-
Jul 25, 2024	38.90	40.05	38.90	40.05	40.05	-
Jul 24, 2024	40.10	40.11	39.77	39.77	39.77	-
Jul 23, 2024	39.98	40.46	39.98	40.46	40.46	-
Jul 22, 2024	39.59	39.72	39.32	39.72	39.72	-
Jul 19, 2024	40.11	40.41	39.88	39.88	39.88	-
Jul 18, 2024	41.19	41.30	40.89	40.89	40.89	-
Jul 17, 2024	41.57	41.57	41.01	41.01	41.01	-
Jul 16, 2024	40.97	42.15	40.88	41.80	41.80	-
Jul 15, 2024	39.27	41.10	39.27	41.10	41.10	-
Jul 12, 2024	38.67	39.44	38.66	39.44	39.44	-
Jul 11, 2024	38.32	39.75	38.32	39.65	39.65	-
Jul 10, 2024	38.76	38.76	38.24	38.24	38.24	-
Jul 9, 2024	39.25	39.25	39.02	39.02	39.02	-
Jul 8, 2024	40.08	40.08	39.33	39.33	39.33	-
Jul 5, 2024	40.00	40.20	40.00	40.20	40.20	-
Jul 4, 2024	40.00	40.01	39.98	39.98	39.98	-
Jul 3, 2024	40.26	40.26	39.81	39.81	39.81	-
Jul 2, 2024	39.46	40.30	39.42	40.30	40.30	-
Jul 1, 2024	40.36	40.36	39.80	39.93	39.93	-
Jun 28, 2024	39.93	40.28	39.90	40.28	40.28	-
Jun 27, 2024	38.01	39.51	37.97	39.51	39.51	-
Jun 26, 2024	37.73	38.47	37.72	38.47	38.47	-
Jun 25, 2024	37.42	37.59	37.39	37.58	37.58	-
Jun 24, 2024	37.35	37.66	37.33	37.66	37.66	-
Jun 21, 2024	36.22	37.57	36.19	37.57	37.57	-
Jun 20, 2024	36.28	36.93	36.22	36.93	36.93	-
Jun 19, 2024	36.11	36.18	36.11	36.11	36.11	-
Jun 18, 2024	36.79	36.79	36.04	36.04	36.04	-
Jun 17, 2024	37.13	37.15	36.77	37.11	37.11	-
Jun 14, 2024	37.71	37.74	37.26	37.26	37.26	-
Jun 13, 2024	38.73	38.78	37.92	37.92	37.92	-
Jun 12, 2024	38.73	39.28	38.70	39.01	39.01	-
Jun 11, 2024	37.77	38.63	37.74	38.63	38.63	-
Jun 10, 2024	37.23	38.67	37.22	38.06	38.06	-
Jun 7, 2024	37.10	37.37	37.09	37.37	37.37	-
Jun 6, 2024	37.53	37.72	37.41	37.72	37.72	-
Jun 5, 2024	36.71	37.59	36.62	37.59	37.59	-
Jun 4, 2024	37.26	37.85	37.19	37.22	37.22	-
Jun 3, 2024	38.59	38.62	37.95	37.95	37.95	-
May 31, 2024	38.17	38.54	38.17	38.29	38.29	-
May 30, 2024	38.74	38.99	38.73	38.85	38.85	-
May 29, 2024	39.05	39.55	39.01	39.48	39.48	-
May 28, 2024	40.06	40.11	39.65	39.65	39.65	-
May 27, 2024	39.99	40.12	39.99	40.12	40.12	-
May 24, 2024	39.51	39.94	39.47	39.87	39.87	-
May 23, 2024	40.13	40.13	39.75	39.75	39.75	5
May 22, 2024	39.63	40.02	39.58	40.02	40.02	-
May 21, 2024	40.24	40.24	39.69	40.06	40.06	-
May 20, 2024	40.19	40.38	39.99	40.21	40.21	-
May 17, 2024	40.50	40.50	40.24	40.36	40.36	-
May 16, 2024	40.77	40.84	40.35	40.35	40.35	-
May 15, 2024	41.01	41.03	40.98	40.98	40.98	-
May 14, 2024	41.28	41.66	41.20	41.20	41.20	-
May 13, 2024	41.34	42.10	41.19	41.19	41.19	-
May 10, 2024	41.78	41.87	41.50	41.55	41.55	-
May 9, 2024	41.31	41.59	41.31	41.59	41.59	-
May 8, 2024	42.18	42.18	41.34	41.34	41.34	-
May 7, 2024	41.98	42.15	41.64	42.15	42.15	-
May 6, 2024	41.12	41.94	41.12	41.82	41.82	-
May 3, 2024	42.03	42.03	41.12	41.44	41.44	-
May 2, 2024	41.82	41.82	40.93	41.70	41.70	-
Apr 30, 2024	42.34	42.34	42.13	42.13	42.13	-
Apr 29, 2024	42.70	42.71	42.52	42.69	42.69	-
Apr 26, 2024	42.43	43.31	42.43	43.31	43.31	-
Apr 25, 2024	42.46	43.04	42.01	42.07	42.07	-
Apr 24, 2024	43.11	43.67	43.11	43.53	43.53	-
Apr 23, 2024	41.91	43.02	41.91	43.02	43.02	-
Apr 22, 2024	41.99	42.11	41.79	42.11	42.11	-
Apr 19, 2024	40.81	41.56	40.81	41.56	41.56	-
Apr 18, 2024	41.44	41.47	41.38	41.38	41.38	-
Apr 17, 2024	42.64	42.66	42.19	42.19	42.19	-
Apr 16, 2024	42.92	42.92	42.64	42.91	42.91	-
Apr 15, 2024	45.44	45.48	43.55	43.55	43.55	-
Apr 12, 2024	46.27	46.41	45.86	45.86	45.86	-
Apr 11, 2024	45.08	46.30	45.08	46.30	46.30	-
Apr 10, 2024	44.93	44.94	44.52	44.79	44.79	-
Apr 9, 2024	44.29	44.95	44.29	44.95	44.95	-
Apr 8, 2024	44.25	44.25	44.11	44.14	44.14	-
Apr 5, 2024	43.65	44.44	43.61	44.44	44.44	-
Apr 4, 2024	43.90	44.60	43.90	44.60	44.60	-
Apr 3, 2024	44.02	44.11	43.86	44.11	44.11	-
Apr 2, 2024	45.61	45.66	44.34	44.34	44.34	-
Mar 28, 2024	43.86	45.59	43.75	45.32	45.32	-
Mar 27, 2024	43.73	43.97	43.67	43.97	43.97	-
Mar 26, 2024	44.40	44.74	44.34	44.74	44.74	-
Mar 25, 2024	44.30	44.77	44.29	44.77	44.77	-
Mar 22, 2024	44.47	44.77	44.41	44.77	44.77	-
Mar 21, 2024	44.63	44.98	44.63	44.98	44.98	-
Mar 20, 2024	43.78	44.83	43.78	44.83	44.83	-
Mar 19, 2024	42.67	43.77	42.62	43.77	43.77	-
Mar 18, 2024	42.01	43.00	42.00	43.00	43.00	-
Mar 15, 2024	41.83	42.00	41.83	41.88	41.88	-
Mar 14, 2024	42.29	42.35	42.07	42.07	42.07	-
Mar 13, 2024	42.57	42.86	42.54	42.86	42.86	-
Mar 12, 2024	43.17	43.34	42.78	42.78	42.78	-
Mar 11, 2024	42.21	43.38	42.09	43.38	43.38	-
Mar 8, 2024	42.27	43.24	42.27	42.45	42.45	-
Mar 7, 2024	41.30	42.20	41.28	42.20	42.20	-
Mar 6, 2024	41.74	41.90	41.74	41.85	41.85	-
Mar 5, 2024	43.49	43.49	41.46	41.46	41.46	-
Mar 4, 2024	44.06	44.10	43.96	43.96	43.96	-
Mar 1, 2024	44.39	44.44	43.77	44.44	44.44	-
Feb 29, 2024	43.18	44.38	43.11	44.38	44.38	-
Feb 28, 2024	43.39	43.62	42.89	42.89	42.89	-
Feb 27, 2024	43.17	43.94	43.17	43.32	43.32	-
Feb 26, 2024	43.50	43.76	43.50	43.76	43.76	-
Feb 23, 2024	43.24	44.01	43.21	44.01	44.01	-
Feb 22, 2024	43.43	43.49	43.28	43.28	43.28	-
Feb 21, 2024	45.06	45.06	42.42	42.42	42.42	-
Feb 20, 2024	46.88	46.88	45.94	46.15	46.15	-
Feb 19, 2024	47.09	47.18	46.90	46.90	46.90	-
Feb 16, 2024	47.56	47.60	46.86	47.52	47.52	-
Feb 15, 2024	47.03	47.65	47.03	47.65	47.65	-
Feb 14, 2024	45.76	46.91	45.76	46.91	46.91	-
Feb 13, 2024	46.57	46.58	46.23	46.23	46.23	-
Feb 12, 2024	47.68	47.72	46.90	46.90	46.90	-
Feb 9, 2024	46.74	47.98	46.74	47.98	47.98	-
Feb 8, 2024	46.18	47.06	46.18	47.06	47.06	-
Feb 7, 2024	46.46	46.73	46.34	46.34	46.34	-
Feb 6, 2024	43.47	43.96	43.47	43.96	43.96	-
Feb 5, 2024	43.92	43.92	43.20	43.46	43.46	-
Feb 2, 2024	43.81	44.01	43.77	44.01	44.01	-
Feb 1, 2024	43.39	43.53	43.39	43.52	43.52	-
Jan 31, 2024	43.77	43.90	43.56	43.90	43.90	-
Jan 30, 2024	44.07	44.22	43.91	43.91	43.91	-
Jan 29, 2024	43.11	43.71	43.11	43.71	43.71	-
Jan 26, 2024	42.91	43.15	42.85	43.15	43.15	-
Jan 25, 2024	43.14	43.87	43.10	43.36	43.36	-
Jan 24, 2024	43.74	43.80	43.43	43.80	43.80	-
Jan 23, 2024	43.35	43.98	43.35	43.91	43.91	-
Jan 22, 2024	43.37	43.82	43.25	43.25	43.25	-
Jan 19, 2024	43.07	43.12	42.90	43.11	43.11	-
Jan 18, 2024	43.10	43.19	42.69	42.69	42.69	-
Jan 17, 2024	42.38	42.92	41.86	42.92	42.92	-

R7D.BE Rapid7 Inc

37.92

-1.76%

R7D.F Rapid7, Inc.

38.45

-0.44%

FO8.HA Fortinet Inc

92.01

+0.57%

F1TN34.SA Fortinet, Inc.

285.17

+0.41%

CYB.BE CyberArk Software Ltd

343.50

+2.20%

5AP.DU Palo Alto Networks Inc

173.22

+2.47%

GDDY GoDaddy Inc.

200.91

+0.03%

CYBR CyberArk Software Ltd.

352.22

-0.93%

SNPS Synopsys, Inc.

526.70

+2.11%

OKTA Okta, Inc.

87.29

+1.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tenable Holdings Inc (TE7.DU)

Related Tickers