Palo Alto Networks Inc (5AP.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 295.05 | 295.05 | 295.05 | 301.15 | 301.15 | 2 |
| 25 Jun 2024 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | - |
| 24 Jun 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | - |
| 21 Jun 2024 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | - |
| 20 Jun 2024 | 296.25 | 297.05 | 296.25 | 297.05 | 297.05 | 2 |
| 19 Jun 2024 | 295.05 | 296.70 | 294.60 | 296.70 | 296.70 | 172 |
| 18 Jun 2024 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | - |
| 17 Jun 2024 | 295.95 | 295.95 | 295.95 | 295.95 | 295.95 | - |
| 14 Jun 2024 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | - |
| 13 Jun 2024 | 295.90 | 296.55 | 295.90 | 296.55 | 296.55 | 2 |
| 12 Jun 2024 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | - |
| 11 Jun 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | - |
| 10 Jun 2024 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | - |
| 07 Jun 2024 | 271.50 | 278.15 | 271.50 | 278.15 | 278.15 | 1 |
| 06 Jun 2024 | 272.00 | 273.30 | 272.00 | 273.30 | 273.30 | 4 |
| 05 Jun 2024 | 267.95 | 267.95 | 267.95 | 267.95 | 267.95 | - |
| 04 Jun 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| 03 Jun 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| 31 May 2024 | 270.60 | 270.60 | 264.35 | 264.35 | 264.35 | 5 |
| 30 May 2024 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | - |
| 29 May 2024 | 284.15 | 284.45 | 284.15 | 284.45 | 284.45 | 1 |
| 28 May 2024 | 296.05 | 296.05 | 296.05 | 296.05 | 296.05 | - |
| 27 May 2024 | 295.85 | 295.85 | 295.85 | 295.85 | 295.85 | - |
| 24 May 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | - |
| 23 May 2024 | 285.55 | 285.55 | 285.55 | 285.55 | 285.55 | - |
| 22 May 2024 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | 15 |
| 21 May 2024 | 272.50 | 272.50 | 272.15 | 272.15 | 272.15 | 40 |
| 20 May 2024 | 292.25 | 296.00 | 292.25 | 296.00 | 296.00 | 70 |
| 17 May 2024 | 292.35 | 292.35 | 290.60 | 290.60 | 290.60 | 147 |
| 16 May 2024 | 289.60 | 289.60 | 288.80 | 288.80 | 288.80 | 4 |
| 15 May 2024 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | - |
| 14 May 2024 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | - |
| 13 May 2024 | 276.25 | 280.15 | 276.25 | 280.15 | 280.15 | 72 |
| 10 May 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 09 May 2024 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | - |
| 08 May 2024 | 285.55 | 285.55 | 285.55 | 285.55 | 285.55 | - |
| 07 May 2024 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | - |
| 06 May 2024 | 275.05 | 277.45 | 275.05 | 276.85 | 276.85 | 76 |
| 03 May 2024 | 270.40 | 275.70 | 270.40 | 275.70 | 275.70 | 1 |
| 02 May 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| 30 Apr 2024 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | - |
| 29 Apr 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 26 Apr 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - |
| 25 Apr 2024 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | - |
| 24 Apr 2024 | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | - |
| 23 Apr 2024 | 263.65 | 273.65 | 263.65 | 273.65 | 273.65 | 1 |
| 22 Apr 2024 | 262.25 | 262.25 | 262.25 | 262.25 | 262.25 | - |
| 19 Apr 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | - |
| 18 Apr 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
| 17 Apr 2024 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | - |
| 16 Apr 2024 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | - |
| 15 Apr 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | - |
| 12 Apr 2024 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | - |
| 11 Apr 2024 | 261.05 | 261.05 | 261.00 | 261.00 | 261.00 | 20 |
| 10 Apr 2024 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | - |
| 09 Apr 2024 | 248.20 | 255.85 | 248.20 | 255.60 | 255.60 | 54 |
| 08 Apr 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
| 05 Apr 2024 | 245.05 | 247.85 | 245.05 | 247.40 | 247.40 | 66 |
| 04 Apr 2024 | 248.55 | 249.05 | 248.55 | 249.05 | 249.05 | 21 |
| 03 Apr 2024 | 252.40 | 252.50 | 252.40 | 252.50 | 252.50 | 2 |
| 02 Apr 2024 | 260.65 | 260.65 | 260.65 | 260.65 | 260.65 | - |
| 28 Mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
| 27 Mar 2024 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | - |
| 26 Mar 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
| 25 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 8 |
| 22 Mar 2024 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | - |
| 21 Mar 2024 | 259.85 | 259.85 | 259.85 | 259.85 | 259.85 | - |
| 20 Mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 19 Mar 2024 | 261.15 | 261.15 | 257.05 | 257.05 | 257.05 | 5 |
| 18 Mar 2024 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | - |
| 15 Mar 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | - |
| 14 Mar 2024 | 265.70 | 265.70 | 262.75 | 262.75 | 262.75 | 57 |
| 13 Mar 2024 | 260.05 | 266.10 | 260.05 | 266.10 | 266.10 | 1 |
| 12 Mar 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | - |
| 11 Mar 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | - |
| 08 Mar 2024 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | - |
| 07 Mar 2024 | 252.50 | 260.90 | 252.50 | 260.90 | 260.90 | 1 |
| 06 Mar 2024 | 278.00 | 278.00 | 256.05 | 256.05 | 256.05 | 115 |
| 05 Mar 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
| 04 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 5 |
| 01 Mar 2024 | 288.35 | 288.55 | 288.30 | 288.30 | 288.30 | 105 |
| 29 Feb 2024 | 288.50 | 288.50 | 288.25 | 288.25 | 288.25 | 3 |
| 28 Feb 2024 | 291.05 | 291.05 | 288.15 | 288.15 | 288.15 | 35 |
| 27 Feb 2024 | 290.55 | 299.35 | 289.15 | 289.15 | 289.15 | 46 |
| 26 Feb 2024 | 261.35 | 287.35 | 261.35 | 287.35 | 287.35 | 132 |
| 23 Feb 2024 | 248.55 | 248.55 | 248.55 | 248.55 | 248.55 | - |
| 22 Feb 2024 | 252.20 | 254.35 | 250.35 | 251.80 | 251.80 | 64 |
| 21 Feb 2024 | 263.55 | 263.80 | 241.80 | 241.90 | 241.90 | 249 |
| 20 Feb 2024 | 342.15 | 342.15 | 339.55 | 339.55 | 339.55 | 15 |
| 19 Feb 2024 | 340.75 | 340.75 | 340.75 | 340.75 | 340.75 | - |
| 16 Feb 2024 | 341.05 | 341.75 | 341.05 | 341.75 | 341.75 | 90 |
| 15 Feb 2024 | 343.20 | 345.35 | 343.20 | 345.35 | 345.35 | 30 |
| 14 Feb 2024 | 343.35 | 343.35 | 343.35 | 343.35 | 343.35 | - |
| 13 Feb 2024 | 343.55 | 343.55 | 342.05 | 342.05 | 342.05 | 52 |
| 12 Feb 2024 | 350.05 | 350.05 | 345.60 | 345.60 | 345.60 | 23 |
| 09 Feb 2024 | 339.30 | 348.95 | 339.30 | 347.60 | 347.60 | 261 |
| 08 Feb 2024 | 336.55 | 345.35 | 336.55 | 345.35 | 345.35 | 3 |
| 07 Feb 2024 | 321.05 | 337.35 | 321.05 | 337.35 | 337.35 | 9 |
| 06 Feb 2024 | 320.35 | 322.40 | 320.35 | 322.40 | 322.40 | 51 |
| 05 Feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| *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.