Frankfurt - Delayed Quote EUR
VeriSign, Inc. (VRS.F)
245.40
+18.20
+(8.01%)
At close: April 25 at 4:17:55 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 219.40 | 245.40 | 216.20 | 245.40 | 245.40 | 8 |
| Apr 24, 2025 | 219.10 | 227.20 | 217.70 | 227.20 | 227.20 | 113 |
| Apr 23, 2025 | 220.30 | 221.80 | 217.00 | 217.00 | 217.00 | 100 |
| Apr 22, 2025 | 209.40 | 210.20 | 208.70 | 210.20 | 210.20 | - |
| Apr 17, 2025 | 216.40 | 217.00 | 216.10 | 216.10 | 216.10 | - |
| Apr 16, 2025 | 217.90 | 217.90 | 217.00 | 217.00 | 217.00 | - |
| Apr 15, 2025 | 215.90 | 221.40 | 215.90 | 218.30 | 218.30 | 9 |
| Apr 14, 2025 | 218.10 | 219.70 | 218.10 | 219.70 | 219.70 | - |
| Apr 11, 2025 | 215.70 | 215.70 | 210.60 | 210.60 | 210.60 | - |
| Apr 10, 2025 | 219.20 | 220.00 | 214.80 | 214.80 | 214.80 | 9 |
| Apr 9, 2025 | 210.80 | 213.20 | 207.90 | 209.70 | 209.70 | 10 |
| Apr 8, 2025 | 214.50 | 220.50 | 214.50 | 215.00 | 215.00 | 37 |
| Apr 7, 2025 | 210.00 | 215.10 | 200.40 | 210.00 | 210.00 | 60 |
| Apr 4, 2025 | 228.30 | 229.20 | 221.70 | 221.70 | 221.70 | 29 |
| Apr 3, 2025 | 224.90 | 228.20 | 224.90 | 228.20 | 228.20 | 42 |
| Apr 2, 2025 | 234.40 | 234.40 | 231.60 | 231.60 | 231.60 | - |
| Apr 1, 2025 | 233.40 | 241.60 | 230.50 | 239.80 | 239.80 | 297 |
| Mar 31, 2025 | 229.70 | 230.80 | 227.00 | 227.00 | 227.00 | - |
| Mar 28, 2025 | 232.20 | 234.00 | 228.30 | 228.30 | 228.30 | - |
| Mar 27, 2025 | 229.10 | 229.60 | 228.10 | 228.10 | 228.10 | - |
| Mar 26, 2025 | 226.80 | 226.90 | 225.70 | 225.70 | 225.70 | - |
| Mar 25, 2025 | 225.30 | 225.40 | 223.10 | 223.10 | 223.10 | 22 |
| Mar 24, 2025 | 229.80 | 232.70 | 222.70 | 232.70 | 232.70 | 204 |
| Mar 21, 2025 | 221.50 | 221.60 | 220.40 | 220.40 | 220.40 | 100 |
| Mar 20, 2025 | 222.00 | 222.30 | 218.90 | 218.90 | 218.90 | - |
| Mar 19, 2025 | 217.80 | 220.80 | 217.40 | 220.00 | 220.00 | 28 |
| Mar 18, 2025 | 215.70 | 215.80 | 212.80 | 212.80 | 212.80 | 20 |
| Mar 17, 2025 | 216.50 | 216.80 | 214.50 | 214.50 | 214.50 | - |
| Mar 14, 2025 | 214.90 | 215.10 | 212.60 | 212.60 | 212.60 | - |
| Mar 13, 2025 | 214.00 | 214.10 | 210.90 | 210.90 | 210.90 | - |
| Mar 12, 2025 | 215.80 | 216.40 | 211.50 | 211.50 | 211.50 | - |
| Mar 11, 2025 | 218.10 | 218.20 | 209.30 | 211.50 | 211.50 | 30 |
| Mar 10, 2025 | 218.90 | 218.90 | 216.20 | 216.20 | 216.20 | - |
| Mar 7, 2025 | 220.30 | 220.50 | 219.90 | 219.90 | 219.90 | 10 |
| Mar 6, 2025 | 220.00 | 224.20 | 220.00 | 220.00 | 220.00 | 200 |
| Mar 5, 2025 | 222.00 | 222.00 | 219.30 | 219.30 | 219.30 | - |
| Mar 4, 2025 | 227.00 | 227.50 | 226.80 | 227.50 | 227.50 | 89 |
| Mar 3, 2025 | 228.20 | 228.30 | 225.50 | 225.50 | 225.50 | - |
| Feb 28, 2025 | 225.00 | 225.00 | 220.60 | 220.60 | 220.60 | 110 |
| Feb 27, 2025 | 225.40 | 225.70 | 225.10 | 225.30 | 225.30 | 3 |
| Feb 26, 2025 | 226.50 | 227.90 | 226.30 | 226.30 | 226.30 | 7 |
| Feb 25, 2025 | 219.80 | 226.60 | 219.80 | 226.60 | 226.60 | 102 |
| Feb 24, 2025 | 219.80 | 221.10 | 219.70 | 221.10 | 221.10 | - |
| Feb 21, 2025 | 220.90 | 222.10 | 220.90 | 222.10 | 222.10 | - |
| Feb 20, 2025 | 219.60 | 221.50 | 219.60 | 219.60 | 219.60 | 100 |
| Feb 19, 2025 | 219.60 | 224.60 | 219.60 | 219.70 | 219.70 | 6 |
| Feb 18, 2025 | 219.00 | 221.50 | 219.00 | 221.50 | 221.50 | 70 |
| Feb 17, 2025 | 218.20 | 221.60 | 218.00 | 218.80 | 218.80 | 7 |
| Feb 14, 2025 | 217.80 | 218.10 | 217.10 | 217.20 | 217.20 | 36 |
| Feb 13, 2025 | 218.20 | 218.80 | 216.70 | 218.80 | 218.80 | 115 |
| Feb 12, 2025 | 217.60 | 220.80 | 216.10 | 216.10 | 216.10 | 40 |
| Feb 11, 2025 | 213.30 | 215.60 | 212.30 | 215.60 | 215.60 | 32 |
| Feb 10, 2025 | 215.00 | 216.80 | 214.60 | 214.60 | 214.60 | 46 |
| Feb 7, 2025 | 209.70 | 211.50 | 208.10 | 211.50 | 211.50 | 121 |
| Feb 6, 2025 | 211.30 | 212.40 | 211.30 | 212.40 | 212.40 | - |
| Feb 5, 2025 | 206.80 | 208.20 | 206.30 | 208.20 | 208.20 | - |
| Feb 4, 2025 | 209.40 | 209.40 | 208.50 | 209.20 | 209.20 | - |
| Feb 3, 2025 | 202.00 | 208.00 | 202.00 | 205.10 | 205.10 | 70 |
| Jan 31, 2025 | 205.50 | 208.90 | 205.50 | 208.90 | 208.90 | 50 |
| Jan 30, 2025 | 204.70 | 207.20 | 202.90 | 202.90 | 202.90 | 70 |
| Jan 29, 2025 | 203.70 | 204.00 | 203.50 | 203.70 | 203.70 | 112 |
| Jan 28, 2025 | 202.90 | 203.10 | 202.10 | 202.10 | 202.10 | - |
| Jan 27, 2025 | 195.60 | 203.10 | 195.60 | 203.10 | 203.10 | 80 |
| Jan 24, 2025 | 195.20 | 195.60 | 194.25 | 195.60 | 195.60 | 10 |
| Jan 23, 2025 | 198.00 | 198.65 | 197.15 | 197.30 | 197.30 | 31 |
| Jan 22, 2025 | 201.60 | 201.80 | 198.40 | 200.50 | 200.50 | 40 |
| Jan 21, 2025 | 200.00 | 200.70 | 200.00 | 200.00 | 200.00 | 295 |
| Jan 20, 2025 | 202.00 | 207.00 | 202.00 | 202.00 | 202.00 | 190 |
| Jan 17, 2025 | 203.30 | 207.20 | 202.70 | 202.70 | 202.70 | 625 |
| Jan 16, 2025 | 203.10 | 206.60 | 202.30 | 206.60 | 206.60 | 25 |
| Jan 15, 2025 | 201.20 | 202.00 | 201.10 | 202.00 | 202.00 | - |
| Jan 14, 2025 | 203.70 | 207.00 | 203.70 | 206.10 | 206.10 | 75 |
| Jan 13, 2025 | 203.90 | 203.90 | 200.10 | 201.00 | 201.00 | 122 |
| Jan 10, 2025 | 205.50 | 209.40 | 205.10 | 205.10 | 205.10 | 152 |
| Jan 9, 2025 | 203.40 | 208.80 | 203.40 | 208.00 | 208.00 | 418 |
| Jan 8, 2025 | 201.00 | 205.60 | 201.00 | 201.50 | 201.50 | 150 |
| Jan 7, 2025 | 200.80 | 205.90 | 200.80 | 205.80 | 205.80 | 634 |
| Jan 6, 2025 | 201.90 | 204.90 | 199.80 | 199.80 | 199.80 | 443 |
| Jan 3, 2025 | 199.50 | 204.00 | 198.75 | 198.75 | 198.75 | 125 |
| Jan 2, 2025 | 204.10 | 208.00 | 201.20 | 205.00 | 205.00 | 334 |
| Dec 30, 2024 | 200.00 | 208.90 | 195.00 | 207.80 | 207.80 | 60 |
| Dec 27, 2024 | 194.05 | 196.90 | 194.05 | 194.75 | 194.75 | 50 |
| Dec 23, 2024 | 191.95 | 197.15 | 191.75 | 192.20 | 192.20 | 6 |
| Dec 20, 2024 | 185.00 | 191.70 | 183.30 | 191.70 | 191.70 | 175 |
| Dec 19, 2024 | 183.10 | 183.60 | 182.70 | 183.60 | 183.60 | - |
| Dec 18, 2024 | 184.00 | 184.45 | 183.70 | 183.70 | 183.70 | 30 |
| Dec 17, 2024 | 183.80 | 183.80 | 182.80 | 183.45 | 183.45 | - |
| Dec 16, 2024 | 186.20 | 187.00 | 186.20 | 186.30 | 186.30 | 55 |
| Dec 13, 2024 | 189.40 | 189.55 | 186.90 | 186.90 | 186.90 | - |
| Dec 12, 2024 | 188.15 | 188.40 | 188.15 | 188.40 | 188.40 | - |
| Dec 11, 2024 | 189.55 | 189.60 | 189.00 | 189.00 | 189.00 | - |
| Dec 10, 2024 | 188.00 | 189.45 | 188.00 | 189.45 | 189.45 | 15 |
| Dec 9, 2024 | 182.45 | 185.05 | 182.45 | 183.00 | 183.00 | 1 |
| Dec 6, 2024 | 177.00 | 177.20 | 176.95 | 177.20 | 177.20 | 7 |
| Dec 5, 2024 | 175.65 | 175.70 | 175.25 | 175.25 | 175.25 | - |
| Dec 4, 2024 | 177.80 | 178.95 | 177.75 | 178.95 | 178.95 | - |
| Dec 3, 2024 | 181.90 | 181.90 | 181.35 | 181.45 | 181.45 | - |
| Dec 2, 2024 | 176.55 | 178.00 | 176.50 | 178.00 | 178.00 | - |
| Nov 29, 2024 | 180.00 | 183.30 | 180.00 | 180.25 | 180.25 | 10 |
| Nov 28, 2024 | 180.65 | 181.25 | 180.65 | 181.25 | 181.25 | - |
| Nov 27, 2024 | 174.60 | 187.60 | 173.35 | 187.60 | 187.60 | 2 |
| Nov 26, 2024 | 172.15 | 172.50 | 171.80 | 172.50 | 172.50 | 15 |
| Nov 25, 2024 | 172.40 | 174.65 | 170.35 | 170.35 | 170.35 | 11 |
| Nov 22, 2024 | 174.75 | 175.60 | 174.60 | 175.60 | 175.60 | - |
| Nov 21, 2024 | 170.15 | 170.15 | 169.95 | 169.95 | 169.95 | - |
| Nov 20, 2024 | 167.45 | 167.70 | 167.45 | 167.70 | 167.70 | - |
| Nov 19, 2024 | 168.15 | 168.15 | 166.70 | 166.70 | 166.70 | - |
| Nov 18, 2024 | 170.85 | 171.20 | 168.70 | 168.70 | 168.70 | - |
| Nov 15, 2024 | 171.70 | 171.85 | 171.45 | 171.85 | 171.85 | - |
| Nov 14, 2024 | 178.70 | 178.70 | 173.55 | 173.55 | 173.55 | 3 |
| Nov 13, 2024 | 171.45 | 171.90 | 171.45 | 171.60 | 171.60 | - |
| Nov 12, 2024 | 172.50 | 173.50 | 172.40 | 173.50 | 173.50 | - |
| Nov 11, 2024 | 170.70 | 171.20 | 170.60 | 171.20 | 171.20 | - |
| Nov 8, 2024 | 171.20 | 171.25 | 171.05 | 171.05 | 171.05 | - |
| Nov 7, 2024 | 172.35 | 172.35 | 172.15 | 172.15 | 172.15 | - |
| Nov 6, 2024 | 168.15 | 168.50 | 167.70 | 168.50 | 168.50 | - |
| Nov 5, 2024 | 162.35 | 162.35 | 160.35 | 160.35 | 160.35 | - |
| Nov 4, 2024 | 160.90 | 160.90 | 158.70 | 158.70 | 158.70 | - |
| Nov 1, 2024 | 160.95 | 160.95 | 159.45 | 160.10 | 160.10 | - |
| Oct 31, 2024 | 160.95 | 160.95 | 159.05 | 159.70 | 159.70 | - |
| Oct 30, 2024 | 164.05 | 164.05 | 161.10 | 161.10 | 161.10 | - |
| Oct 29, 2024 | 164.30 | 164.30 | 161.80 | 161.80 | 161.80 | 60 |
| Oct 28, 2024 | 167.45 | 167.45 | 164.95 | 164.95 | 164.95 | - |
| Oct 25, 2024 | 170.15 | 170.15 | 168.70 | 168.70 | 168.70 | - |
| Oct 24, 2024 | 171.60 | 171.95 | 169.00 | 169.00 | 169.00 | - |
| Oct 23, 2024 | 171.25 | 171.60 | 169.20 | 169.20 | 169.20 | - |
| Oct 22, 2024 | 170.70 | 170.95 | 168.70 | 168.70 | 168.70 | - |
| Oct 21, 2024 | 169.95 | 170.25 | 169.00 | 169.00 | 169.00 | - |
| Oct 18, 2024 | 170.45 | 170.70 | 168.00 | 168.00 | 168.00 | - |
| Oct 17, 2024 | 171.55 | 171.65 | 169.80 | 169.80 | 169.80 | - |
| Oct 16, 2024 | 171.60 | 171.70 | 169.50 | 169.50 | 169.50 | - |
| Oct 15, 2024 | 171.30 | 171.35 | 169.40 | 169.40 | 169.40 | - |
| Oct 14, 2024 | 170.50 | 175.75 | 169.35 | 171.00 | 171.00 | 120 |
| Oct 11, 2024 | 169.25 | 169.25 | 167.00 | 167.00 | 167.00 | - |
| Oct 10, 2024 | 168.40 | 168.40 | 165.85 | 165.85 | 165.85 | - |
| Oct 9, 2024 | 167.00 | 167.00 | 165.90 | 165.90 | 165.90 | - |
| Oct 8, 2024 | 166.10 | 166.35 | 165.45 | 165.45 | 165.45 | - |
| Oct 7, 2024 | 168.80 | 168.80 | 166.10 | 166.10 | 166.10 | - |
| Oct 4, 2024 | 167.80 | 168.25 | 167.80 | 168.25 | 168.25 | - |
| Oct 3, 2024 | 168.30 | 171.25 | 165.95 | 168.50 | 168.50 | 27 |
| Oct 2, 2024 | 167.20 | 171.80 | 165.70 | 165.70 | 165.70 | 3 |
| Oct 1, 2024 | 168.95 | 169.55 | 165.50 | 165.50 | 165.50 | - |
| Sep 30, 2024 | 168.90 | 169.25 | 166.80 | 166.95 | 166.95 | 36 |
| Sep 27, 2024 | 165.15 | 165.50 | 163.75 | 163.75 | 163.75 | - |
| Sep 26, 2024 | 165.00 | 165.00 | 159.60 | 159.60 | 159.60 | 10 |
| Sep 25, 2024 | 162.15 | 162.40 | 160.70 | 160.70 | 160.70 | - |
| Sep 24, 2024 | 162.75 | 162.75 | 160.75 | 160.75 | 160.75 | - |
| Sep 23, 2024 | 161.45 | 162.10 | 160.00 | 160.00 | 160.00 | - |
| Sep 20, 2024 | 161.35 | 161.85 | 160.65 | 160.65 | 160.65 | - |
| Sep 19, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 18, 2024 | 163.30 | 163.35 | 161.45 | 161.45 | 161.45 | - |
| Sep 17, 2024 | 162.70 | 162.90 | 161.75 | 161.75 | 161.75 | - |
| Sep 16, 2024 | 162.80 | 162.90 | 161.05 | 161.05 | 161.05 | - |
| Sep 13, 2024 | 160.95 | 161.05 | 159.10 | 159.10 | 159.10 | - |
| Sep 12, 2024 | 164.20 | 164.40 | 161.90 | 161.90 | 161.90 | - |
| Sep 11, 2024 | 162.05 | 166.30 | 161.30 | 166.30 | 166.30 | 13 |
| Sep 10, 2024 | 162.85 | 163.25 | 162.35 | 162.35 | 162.35 | - |
| Sep 9, 2024 | 163.90 | 164.35 | 162.85 | 162.85 | 162.85 | - |
| Sep 6, 2024 | 162.40 | 162.40 | 161.70 | 161.75 | 161.75 | - |
| Sep 5, 2024 | 164.80 | 165.70 | 162.70 | 162.70 | 162.70 | - |
| Sep 4, 2024 | 164.30 | 164.70 | 162.90 | 162.90 | 162.90 | - |
| Sep 3, 2024 | 164.55 | 164.75 | 161.90 | 161.90 | 161.90 | - |
| Sep 2, 2024 | 164.25 | 164.70 | 164.05 | 164.70 | 164.70 | - |
| Aug 30, 2024 | 163.60 | 163.85 | 162.70 | 162.70 | 162.70 | - |
| Aug 29, 2024 | 160.70 | 161.10 | 160.70 | 160.90 | 160.90 | - |
| Aug 28, 2024 | 161.60 | 165.00 | 160.10 | 160.10 | 160.10 | 25 |
| Aug 27, 2024 | 161.30 | 161.30 | 158.85 | 158.85 | 158.85 | - |
| Aug 26, 2024 | 158.95 | 159.30 | 157.50 | 157.50 | 157.50 | - |
| Aug 23, 2024 | 161.30 | 161.35 | 156.60 | 160.85 | 160.85 | 34 |
| Aug 22, 2024 | 160.60 | 160.75 | 159.50 | 159.50 | 159.50 | - |
| Aug 21, 2024 | 159.50 | 159.55 | 157.90 | 157.90 | 157.90 | - |
| Aug 20, 2024 | 163.90 | 164.00 | 161.20 | 161.20 | 161.20 | - |
| Aug 19, 2024 | 161.25 | 161.25 | 159.55 | 159.55 | 159.55 | - |
| Aug 16, 2024 | 161.20 | 161.20 | 157.85 | 157.85 | 157.85 | - |
| Aug 15, 2024 | 158.05 | 158.50 | 158.05 | 158.50 | 158.50 | - |
| Aug 14, 2024 | 157.45 | 157.45 | 155.60 | 155.60 | 155.60 | - |
| Aug 13, 2024 | 159.25 | 159.75 | 157.30 | 157.30 | 157.30 | - |
| Aug 12, 2024 | 159.05 | 159.45 | 157.45 | 157.45 | 157.45 | - |
| Aug 9, 2024 | 161.10 | 161.20 | 158.90 | 158.90 | 158.90 | - |
| Aug 8, 2024 | 159.30 | 159.30 | 158.30 | 158.95 | 158.95 | - |
| Aug 7, 2024 | 162.20 | 162.20 | 161.60 | 161.70 | 161.70 | - |
| Aug 6, 2024 | 164.00 | 164.00 | 161.70 | 161.70 | 161.70 | - |
| Aug 5, 2024 | 162.15 | 163.45 | 162.00 | 163.15 | 163.15 | 10 |
| Aug 2, 2024 | 170.00 | 170.00 | 164.35 | 164.35 | 164.35 | 15 |
| Aug 1, 2024 | 172.20 | 172.60 | 170.25 | 170.25 | 170.25 | 15 |
| Jul 31, 2024 | 174.40 | 174.40 | 172.90 | 172.90 | 172.90 | - |
| Jul 30, 2024 | 171.00 | 171.20 | 168.75 | 168.75 | 168.75 | - |
| Jul 29, 2024 | 169.30 | 169.30 | 167.95 | 167.95 | 167.95 | - |
| Jul 26, 2024 | 162.25 | 162.85 | 161.05 | 161.05 | 161.05 | - |
| Jul 25, 2024 | 160.35 | 160.35 | 158.30 | 158.30 | 158.30 | - |
| Jul 24, 2024 | 159.45 | 159.65 | 157.60 | 157.60 | 157.60 | - |
| Jul 23, 2024 | 161.95 | 161.95 | 160.00 | 160.00 | 160.00 | - |
| Jul 22, 2024 | 163.05 | 163.05 | 161.65 | 161.65 | 161.65 | - |
| Jul 19, 2024 | 162.55 | 162.55 | 159.90 | 159.90 | 159.90 | - |
| Jul 18, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| Jul 17, 2024 | 163.10 | 163.10 | 158.00 | 158.00 | 158.00 | - |
| Jul 16, 2024 | 162.05 | 162.05 | 160.00 | 160.00 | 160.00 | - |
| Jul 15, 2024 | 163.20 | 163.25 | 160.25 | 160.25 | 160.25 | - |
| Jul 12, 2024 | 160.15 | 160.15 | 157.45 | 157.45 | 157.45 | - |
| Jul 11, 2024 | 160.40 | 160.40 | 157.30 | 157.30 | 157.30 | 20 |
| Jul 10, 2024 | 160.50 | 160.70 | 158.45 | 158.45 | 158.45 | - |
| Jul 9, 2024 | 162.20 | 162.40 | 159.30 | 159.30 | 159.30 | - |
| Jul 8, 2024 | 162.55 | 162.55 | 159.85 | 160.05 | 160.05 | 95 |
| Jul 5, 2024 | 160.85 | 162.00 | 158.40 | 158.40 | 158.40 | 10 |
| Jul 4, 2024 | 161.80 | 161.80 | 158.90 | 158.90 | 158.90 | - |
| Jul 3, 2024 | 163.05 | 163.05 | 159.85 | 159.85 | 159.85 | - |
| Jul 2, 2024 | 162.65 | 162.65 | 159.95 | 160.15 | 160.15 | 16 |
| Jul 1, 2024 | 165.20 | 165.20 | 162.40 | 162.40 | 162.40 | - |
| Jun 28, 2024 | 166.50 | 166.50 | 163.55 | 163.55 | 163.55 | - |
| Jun 27, 2024 | 166.35 | 166.50 | 163.70 | 163.70 | 163.70 | - |
| Jun 26, 2024 | 165.00 | 165.00 | 163.15 | 163.15 | 163.15 | - |
| Jun 25, 2024 | 167.35 | 167.35 | 165.60 | 165.60 | 165.60 | - |
| Jun 24, 2024 | 167.00 | 167.00 | 165.45 | 165.45 | 165.45 | 30 |
| Jun 21, 2024 | 168.40 | 168.65 | 165.80 | 165.80 | 165.80 | - |
| Jun 20, 2024 | 165.00 | 165.00 | 163.40 | 163.40 | 163.40 | - |
| Jun 19, 2024 | 165.75 | 165.75 | 162.95 | 162.95 | 162.95 | - |
| Jun 18, 2024 | 165.60 | 165.65 | 162.70 | 162.70 | 162.70 | - |
| Jun 17, 2024 | 169.05 | 169.05 | 165.75 | 165.75 | 165.75 | - |
| Jun 14, 2024 | 167.30 | 167.55 | 164.80 | 164.80 | 164.80 | - |
| Jun 13, 2024 | 166.00 | 166.00 | 164.70 | 164.70 | 164.70 | - |
| Jun 12, 2024 | 168.00 | 168.00 | 165.35 | 165.35 | 165.35 | - |
| Jun 11, 2024 | 166.50 | 166.50 | 163.25 | 163.25 | 163.25 | - |
| Jun 10, 2024 | 166.80 | 167.00 | 163.85 | 163.85 | 163.85 | - |
| Jun 7, 2024 | 165.50 | 165.50 | 163.05 | 163.05 | 163.05 | - |
| Jun 6, 2024 | 165.60 | 165.75 | 163.25 | 163.25 | 163.25 | - |
| Jun 5, 2024 | 164.00 | 164.00 | 161.70 | 161.70 | 161.70 | - |
| Jun 4, 2024 | 160.05 | 160.05 | 157.70 | 157.70 | 157.70 | - |
| Jun 3, 2024 | 160.60 | 160.60 | 157.40 | 157.40 | 157.40 | - |
| May 31, 2024 | 155.95 | 156.00 | 152.80 | 152.80 | 152.80 | - |
| May 30, 2024 | 156.50 | 156.55 | 154.30 | 154.30 | 154.30 | - |
| May 29, 2024 | 156.40 | 156.50 | 154.25 | 154.25 | 154.25 | - |
| May 28, 2024 | 157.70 | 157.70 | 154.60 | 154.60 | 154.60 | - |
| May 27, 2024 | 157.30 | 157.30 | 154.75 | 154.75 | 154.75 | - |
| May 24, 2024 | 158.35 | 158.35 | 155.40 | 155.40 | 155.40 | - |
| May 23, 2024 | 162.40 | 162.40 | 158.30 | 158.30 | 158.30 | - |
| May 22, 2024 | 159.80 | 159.90 | 157.80 | 157.80 | 157.80 | - |
| May 21, 2024 | 158.30 | 158.40 | 155.60 | 155.60 | 155.60 | - |
| May 20, 2024 | 156.55 | 160.40 | 154.80 | 154.80 | 154.80 | 10 |
| May 17, 2024 | 156.80 | 156.80 | 154.60 | 154.60 | 154.60 | - |
| May 16, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| May 15, 2024 | 156.15 | 156.15 | 154.05 | 154.05 | 154.05 | - |
| May 14, 2024 | 158.00 | 158.00 | 155.70 | 155.70 | 155.70 | - |
| May 13, 2024 | 158.70 | 162.75 | 156.50 | 156.50 | 156.50 | 12 |
| May 10, 2024 | 157.40 | 157.40 | 155.05 | 155.05 | 155.05 | - |
| May 9, 2024 | 156.00 | 156.10 | 153.70 | 153.70 | 153.70 | - |
| May 8, 2024 | 157.20 | 160.60 | 157.20 | 157.90 | 157.90 | 11 |
| May 7, 2024 | 156.20 | 156.25 | 154.25 | 154.25 | 154.25 | - |
| May 6, 2024 | 156.00 | 156.05 | 153.65 | 156.00 | 156.00 | 8 |
| May 3, 2024 | 155.80 | 155.90 | 154.10 | 154.10 | 154.10 | - |
| May 2, 2024 | 159.50 | 159.55 | 157.10 | 157.10 | 157.10 | - |
| Apr 30, 2024 | 162.90 | 162.90 | 159.90 | 159.90 | 159.90 | - |
| Apr 29, 2024 | 162.95 | 163.15 | 160.80 | 160.80 | 160.80 | - |
| Apr 26, 2024 | 170.00 | 170.00 | 165.80 | 165.80 | 165.80 | - |
| Apr 25, 2024 | 170.45 | 170.50 | 168.85 | 168.85 | 168.85 | - |
Related Tickers
YSN.DE secunet Security Networks Aktiengesellschaft
197.20
+1.65%
PTX.DU Palantir Technologies Inc
96.26
+2.87%
CPAY Corpay, Inc.
322.03
+0.04%
PDYN Palladyne AI Corp.
6.28
-2.03%
S SentinelOne, Inc.
18.42
+2.45%
OKTA Okta, Inc.
103.38
+1.81%
ZS Zscaler, Inc.
215.58
+2.59%
FTNT Fortinet, Inc.
101.80
+1.07%
MDB MongoDB, Inc.
173.50
+0.17%
AFRM Affirm Holdings, Inc.
49.09
+1.85%