Palo Alto Networks, Inc. (5AP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 294.90 | 300.45 | 294.50 | 295.85 | 295.85 | 493 |
| 13 Jun 2024 | 296.50 | 300.15 | 294.10 | 297.55 | 297.55 | 1,027 |
| 12 Jun 2024 | 287.35 | 295.70 | 287.35 | 295.70 | 295.70 | 724 |
| 11 Jun 2024 | 285.65 | 292.35 | 285.65 | 290.60 | 290.60 | 422 |
| 10 Jun 2024 | 281.75 | 286.80 | 280.05 | 286.80 | 286.80 | 477 |
| 07 Jun 2024 | 271.10 | 279.30 | 271.10 | 279.30 | 279.30 | 468 |
| 06 Jun 2024 | 271.60 | 276.60 | 270.65 | 271.60 | 271.60 | 579 |
| 05 Jun 2024 | 266.25 | 273.60 | 266.20 | 271.15 | 271.15 | 639 |
| 04 Jun 2024 | 270.50 | 271.45 | 265.75 | 266.60 | 266.60 | 691 |
| 03 Jun 2024 | 271.85 | 275.85 | 268.20 | 269.10 | 269.10 | 583 |
| 31 May 2024 | 271.85 | 274.00 | 264.05 | 270.75 | 270.75 | 873 |
| 30 May 2024 | 281.00 | 283.25 | 273.60 | 274.45 | 274.45 | 190 |
| 29 May 2024 | 284.85 | 286.55 | 281.40 | 283.75 | 283.75 | 935 |
| 28 May 2024 | 295.65 | 298.90 | 284.90 | 285.60 | 285.60 | 1,368 |
| 27 May 2024 | 298.15 | 299.95 | 295.35 | 296.65 | 296.65 | 747 |
| 24 May 2024 | 288.05 | 297.20 | 286.75 | 296.65 | 296.65 | 788 |
| 23 May 2024 | 285.15 | 290.00 | 281.40 | 287.70 | 287.70 | 622 |
| 22 May 2024 | 286.95 | 288.50 | 281.65 | 285.05 | 285.05 | 1,231 |
| 21 May 2024 | 272.90 | 293.90 | 271.30 | 287.25 | 287.25 | 1,186 |
| 20 May 2024 | 293.10 | 295.15 | 291.45 | 294.80 | 294.80 | 179 |
| 17 May 2024 | 292.00 | 294.00 | 290.40 | 292.10 | 292.10 | 1,057 |
| 16 May 2024 | 287.05 | 292.35 | 287.05 | 291.55 | 291.55 | 924 |
| 15 May 2024 | 279.35 | 286.95 | 277.85 | 286.95 | 286.95 | 865 |
| 14 May 2024 | 280.20 | 281.05 | 276.15 | 278.85 | 278.85 | 480 |
| 13 May 2024 | 276.85 | 280.50 | 275.90 | 279.50 | 279.50 | 660 |
| 10 May 2024 | 274.10 | 278.55 | 274.10 | 275.80 | 275.80 | 752 |
| 09 May 2024 | 280.00 | 280.00 | 275.00 | 276.15 | 276.15 | 15 |
| 08 May 2024 | 285.35 | 287.15 | 280.35 | 281.40 | 281.40 | 1,801 |
| 07 May 2024 | 279.40 | 285.30 | 276.85 | 283.80 | 283.80 | 1,001 |
| 06 May 2024 | 277.00 | 278.65 | 275.30 | 278.65 | 278.65 | 553 |
| 03 May 2024 | 270.30 | 275.95 | 268.10 | 275.00 | 275.00 | 1,003 |
| 02 May 2024 | 269.00 | 275.20 | 267.90 | 275.20 | 275.20 | 1,345 |
| 30 Apr 2024 | 274.10 | 276.60 | 272.75 | 272.75 | 272.75 | 674 |
| 29 Apr 2024 | 273.05 | 279.00 | 272.50 | 273.20 | 273.20 | 1,405 |
| 26 Apr 2024 | 270.50 | 274.90 | 268.95 | 272.40 | 272.40 | 1,428 |
| 25 Apr 2024 | 269.00 | 274.00 | 264.85 | 268.80 | 268.80 | 1,296 |
| 24 Apr 2024 | 273.20 | 278.00 | 273.20 | 274.00 | 274.00 | 1,660 |
| 23 Apr 2024 | 263.55 | 274.45 | 262.00 | 273.95 | 273.95 | 1,356 |
| 22 Apr 2024 | 259.25 | 266.20 | 258.05 | 263.80 | 263.80 | 1,297 |
| 19 Apr 2024 | 263.50 | 265.80 | 259.50 | 260.85 | 260.85 | 1,694 |
| 18 Apr 2024 | 259.25 | 266.50 | 259.25 | 264.05 | 264.05 | 2,012 |
| 17 Apr 2024 | 258.45 | 263.95 | 251.50 | 259.70 | 259.70 | 1,185 |
| 16 Apr 2024 | 255.50 | 259.30 | 252.35 | 258.75 | 258.75 | 1,970 |
| 15 Apr 2024 | 261.90 | 265.75 | 255.50 | 256.00 | 256.00 | 1,275 |
| 12 Apr 2024 | 266.70 | 268.10 | 261.45 | 261.55 | 261.55 | 1,422 |
| 11 Apr 2024 | 261.40 | 265.95 | 260.05 | 264.00 | 264.00 | 1,872 |
| 10 Apr 2024 | 257.20 | 262.25 | 254.40 | 261.10 | 261.10 | 1,103 |
| 09 Apr 2024 | 247.10 | 256.80 | 246.80 | 256.45 | 256.45 | 1,530 |
| 08 Apr 2024 | 249.90 | 251.40 | 245.30 | 247.50 | 247.50 | 1,371 |
| 05 Apr 2024 | 244.85 | 248.45 | 244.30 | 248.00 | 248.00 | 881 |
| 04 Apr 2024 | 248.00 | 252.35 | 244.80 | 244.80 | 244.80 | 2,590 |
| 03 Apr 2024 | 253.65 | 254.50 | 248.55 | 248.55 | 248.55 | 1,255 |
| 02 Apr 2024 | 261.50 | 262.60 | 252.30 | 253.95 | 253.95 | 1,651 |
| 28 Mar 2024 | 262.10 | 263.75 | 259.95 | 261.90 | 261.90 | 1,825 |
| 27 Mar 2024 | 265.85 | 268.60 | 260.50 | 260.50 | 260.50 | 2,565 |
| 26 Mar 2024 | 262.65 | 266.60 | 261.25 | 263.55 | 263.55 | 2,119 |
| 25 Mar 2024 | 266.30 | 267.55 | 260.00 | 262.00 | 262.00 | 1,339 |
| 22 Mar 2024 | 265.35 | 271.05 | 263.65 | 263.65 | 263.65 | 2,654 |
| 21 Mar 2024 | 257.90 | 266.50 | 257.90 | 263.75 | 263.75 | 3,707 |
| 20 Mar 2024 | 258.10 | 263.25 | 257.25 | 259.80 | 259.80 | 1,997 |
| 19 Mar 2024 | 262.35 | 264.75 | 254.90 | 257.10 | 257.10 | 2,745 |
| 18 Mar 2024 | 259.85 | 263.25 | 258.70 | 261.00 | 261.00 | 3,027 |
| 15 Mar 2024 | 264.30 | 269.30 | 258.05 | 258.05 | 258.05 | 1,958 |
| 14 Mar 2024 | 266.10 | 270.45 | 260.85 | 262.85 | 262.85 | 2,409 |
| 13 Mar 2024 | 256.55 | 267.45 | 256.55 | 266.35 | 266.35 | 3,064 |
| 12 Mar 2024 | 260.35 | 263.90 | 258.60 | 259.00 | 259.00 | 2,958 |
| 11 Mar 2024 | 257.00 | 262.15 | 254.00 | 258.50 | 258.50 | 3,157 |
| 08 Mar 2024 | 262.80 | 266.40 | 255.90 | 256.00 | 256.00 | 2,582 |
| 07 Mar 2024 | 258.20 | 263.00 | 252.00 | 261.15 | 261.15 | 4,535 |
| 06 Mar 2024 | 279.10 | 281.10 | 254.50 | 255.30 | 255.30 | 4,256 |
| 05 Mar 2024 | 272.05 | 274.75 | 262.30 | 267.80 | 267.80 | 4,093 |
| 04 Mar 2024 | 279.70 | 281.00 | 269.30 | 276.45 | 276.45 | 4,386 |
| 01 Mar 2024 | 286.05 | 291.45 | 274.40 | 278.80 | 278.80 | 5,208 |
| 29 Feb 2024 | 291.00 | 295.70 | 284.65 | 287.60 | 287.60 | 5,916 |
| 28 Feb 2024 | 294.00 | 294.00 | 278.95 | 291.35 | 291.35 | 8,240 |
| 27 Feb 2024 | 293.00 | 301.65 | 285.95 | 289.00 | 289.00 | 11,172 |
| 26 Feb 2024 | 263.60 | 289.35 | 259.20 | 279.00 | 279.00 | 8,175 |
| 23 Feb 2024 | 250.00 | 262.25 | 247.00 | 260.40 | 260.40 | 4,134 |
| 22 Feb 2024 | 254.00 | 256.75 | 246.40 | 247.20 | 247.20 | 8,803 |
| 21 Feb 2024 | 260.20 | 267.00 | 241.75 | 242.55 | 242.55 | 7,502 |
| 20 Feb 2024 | 337.95 | 343.60 | 332.25 | 337.15 | 337.15 | 546 |
| 19 Feb 2024 | 342.65 | 344.35 | 339.85 | 340.90 | 340.90 | 420 |
| 16 Feb 2024 | 340.15 | 348.00 | 338.90 | 341.70 | 341.70 | 600 |
| 15 Feb 2024 | 342.15 | 347.25 | 336.60 | 340.10 | 340.10 | 622 |
| 14 Feb 2024 | 343.05 | 350.00 | 341.50 | 344.00 | 344.00 | 626 |
| 13 Feb 2024 | 344.40 | 347.95 | 337.30 | 342.90 | 342.90 | 439 |
| 12 Feb 2024 | 349.00 | 355.00 | 343.90 | 344.90 | 344.90 | 562 |
| 09 Feb 2024 | 339.75 | 352.20 | 339.75 | 349.05 | 349.05 | 717 |
| 08 Feb 2024 | 338.85 | 344.55 | 334.10 | 339.55 | 339.55 | 1,077 |
| 07 Feb 2024 | 322.00 | 338.65 | 321.00 | 337.95 | 337.95 | 965 |
| 06 Feb 2024 | 319.35 | 323.65 | 313.20 | 316.95 | 316.95 | 1,224 |
| 05 Feb 2024 | 322.00 | 323.00 | 315.00 | 319.90 | 319.90 | 733 |
| 02 Feb 2024 | 311.55 | 320.40 | 311.55 | 319.85 | 319.85 | 507 |
| 01 Feb 2024 | 317.00 | 317.80 | 311.00 | 312.15 | 312.15 | 711 |
| 31 Jan 2024 | 315.10 | 319.40 | 306.95 | 313.15 | 313.15 | 607 |
| 30 Jan 2024 | 318.80 | 323.65 | 316.95 | 318.75 | 318.75 | 966 |
| 29 Jan 2024 | 318.00 | 320.00 | 315.15 | 318.00 | 318.00 | 432 |
| 26 Jan 2024 | 314.70 | 316.60 | 311.10 | 315.15 | 315.15 | 990 |
| 25 Jan 2024 | 312.00 | 317.20 | 311.40 | 312.45 | 312.45 | 734 |
| 24 Jan 2024 | 317.00 | 320.00 | 312.30 | 312.30 | 312.30 | 821 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.