Arista Networks Inc (117.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 325.15 | 330.05 | 325.15 | 326.35 | 326.35 | - |
| 27 Jun 2024 | 310.70 | 325.20 | 310.70 | 325.15 | 325.15 | - |
| 26 Jun 2024 | 310.65 | 312.80 | 310.65 | 311.85 | 311.85 | - |
| 25 Jun 2024 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | - |
| 24 Jun 2024 | 314.40 | 314.45 | 305.75 | 305.75 | 305.75 | - |
| 21 Jun 2024 | 316.80 | 316.80 | 309.40 | 312.45 | 312.45 | 31 |
| 20 Jun 2024 | 317.40 | 319.75 | 315.75 | 315.75 | 315.75 | - |
| 19 Jun 2024 | 315.90 | 315.90 | 315.30 | 315.30 | 315.30 | 20 |
| 18 Jun 2024 | 315.80 | 319.70 | 315.80 | 316.10 | 316.10 | - |
| 17 Jun 2024 | 306.35 | 314.20 | 306.35 | 314.20 | 314.20 | - |
| 14 Jun 2024 | 306.70 | 307.65 | 304.70 | 306.10 | 306.10 | - |
| 13 Jun 2024 | 290.10 | 303.15 | 289.95 | 303.15 | 303.15 | - |
| 12 Jun 2024 | 283.50 | 287.55 | 283.50 | 286.10 | 286.10 | 50 |
| 11 Jun 2024 | 274.50 | 281.40 | 274.40 | 281.15 | 281.15 | - |
| 10 Jun 2024 | 275.15 | 275.15 | 273.00 | 273.00 | 273.00 | - |
| 07 Jun 2024 | 270.95 | 276.55 | 270.70 | 276.55 | 276.55 | - |
| 06 Jun 2024 | 271.60 | 271.75 | 270.70 | 270.80 | 270.80 | - |
| 05 Jun 2024 | 268.55 | 276.00 | 268.55 | 276.00 | 276.00 | - |
| 04 Jun 2024 | 270.10 | 270.10 | 268.35 | 268.35 | 268.35 | - |
| 03 Jun 2024 | 273.50 | 276.15 | 267.80 | 267.80 | 267.80 | - |
| 31 May 2024 | 278.10 | 278.25 | 271.05 | 272.65 | 272.65 | - |
| 30 May 2024 | 281.45 | 282.25 | 280.70 | 280.70 | 280.70 | - |
| 29 May 2024 | 280.90 | 285.25 | 280.10 | 285.25 | 285.25 | - |
| 28 May 2024 | 280.35 | 285.60 | 280.35 | 284.85 | 284.85 | 2 |
| 27 May 2024 | 282.30 | 282.30 | 278.95 | 281.80 | 281.80 | - |
| 24 May 2024 | 278.05 | 283.55 | 277.95 | 283.55 | 283.55 | - |
| 23 May 2024 | 288.70 | 289.15 | 270.00 | 281.95 | 281.95 | - |
| 22 May 2024 | 291.35 | 295.45 | 291.35 | 294.85 | 294.85 | 7 |
| 21 May 2024 | 293.05 | 293.05 | 290.50 | 292.40 | 292.40 | - |
| 20 May 2024 | 293.75 | 295.30 | 293.75 | 294.15 | 294.15 | - |
| 17 May 2024 | 293.85 | 295.95 | 293.25 | 293.80 | 293.80 | - |
| 16 May 2024 | 298.95 | 303.30 | 297.00 | 297.00 | 297.00 | 110 |
| 15 May 2024 | 288.25 | 298.15 | 288.25 | 298.15 | 298.15 | - |
| 14 May 2024 | 285.95 | 287.55 | 285.85 | 285.85 | 285.85 | - |
| 13 May 2024 | 290.95 | 293.00 | 285.20 | 285.25 | 285.25 | 25 |
| 10 May 2024 | 275.30 | 291.30 | 275.30 | 291.30 | 291.30 | - |
| 09 May 2024 | 269.05 | 271.65 | 268.35 | 270.90 | 270.90 | - |
| 08 May 2024 | 269.75 | 273.85 | 269.75 | 272.20 | 272.20 | - |
| 07 May 2024 | 257.80 | 258.10 | 252.35 | 255.90 | 255.90 | - |
| 06 May 2024 | 253.05 | 257.40 | 252.80 | 257.40 | 257.40 | - |
| 03 May 2024 | 245.30 | 255.05 | 245.30 | 255.05 | 255.05 | - |
| 02 May 2024 | 239.25 | 242.40 | 237.30 | 242.40 | 242.40 | - |
| 30 Apr 2024 | 244.80 | 246.40 | 242.15 | 242.15 | 242.15 | - |
| 29 Apr 2024 | 246.80 | 247.40 | 244.65 | 244.65 | 244.65 | - |
| 26 Apr 2024 | 249.75 | 253.15 | 248.40 | 248.40 | 248.40 | - |
| 25 Apr 2024 | 239.20 | 247.60 | 234.60 | 247.60 | 247.60 | - |
| 24 Apr 2024 | 233.75 | 238.15 | 233.75 | 238.10 | 238.10 | - |
| 23 Apr 2024 | 228.90 | 234.15 | 228.90 | 232.10 | 232.10 | - |
| 22 Apr 2024 | 230.45 | 232.80 | 226.95 | 229.25 | 229.25 | - |
| 19 Apr 2024 | 238.95 | 238.95 | 233.95 | 233.95 | 233.95 | - |
| 18 Apr 2024 | 243.35 | 243.35 | 241.10 | 241.10 | 241.10 | - |
| 17 Apr 2024 | 246.80 | 246.80 | 242.30 | 242.30 | 242.30 | - |
| 16 Apr 2024 | 246.30 | 248.30 | 241.30 | 248.30 | 248.30 | - |
| 15 Apr 2024 | 253.25 | 256.80 | 250.20 | 250.20 | 250.20 | - |
| 12 Apr 2024 | 275.75 | 277.95 | 252.35 | 252.35 | 252.35 | - |
| 11 Apr 2024 | 267.05 | 274.90 | 266.20 | 274.90 | 274.90 | - |
| 10 Apr 2024 | 270.95 | 270.95 | 268.55 | 268.55 | 268.55 | - |
| 09 Apr 2024 | 273.45 | 273.45 | 266.00 | 268.10 | 268.10 | 10 |
| 08 Apr 2024 | 273.35 | 274.60 | 272.70 | 274.60 | 274.60 | - |
| 05 Apr 2024 | 266.75 | 273.50 | 266.75 | 273.50 | 273.50 | - |
| 04 Apr 2024 | 275.35 | 275.45 | 275.00 | 275.45 | 275.45 | - |
| 03 Apr 2024 | 267.75 | 276.70 | 267.75 | 276.70 | 276.70 | - |
| 02 Apr 2024 | 277.95 | 277.95 | 265.20 | 268.65 | 268.65 | 5 |
| 28 Mar 2024 | 265.60 | 269.80 | 265.30 | 267.70 | 267.70 | - |
| 27 Mar 2024 | 273.10 | 274.10 | 263.40 | 264.00 | 264.00 | - |
| 26 Mar 2024 | 281.40 | 282.50 | 278.30 | 278.30 | 278.30 | - |
| 25 Mar 2024 | 281.70 | 282.10 | 280.50 | 280.90 | 280.90 | - |
| 22 Mar 2024 | 280.60 | 283.90 | 280.60 | 283.90 | 283.90 | - |
| 21 Mar 2024 | 273.00 | 279.10 | 273.00 | 277.60 | 277.60 | - |
| 20 Mar 2024 | 263.10 | 268.40 | 263.10 | 268.40 | 268.40 | - |
| 19 Mar 2024 | 265.50 | 265.60 | 252.50 | 261.70 | 261.70 | - |
| 18 Mar 2024 | 255.50 | 264.50 | 255.50 | 264.50 | 264.50 | - |
| 15 Mar 2024 | 256.70 | 259.50 | 255.70 | 256.70 | 256.70 | - |
| 14 Mar 2024 | 256.00 | 260.80 | 256.00 | 260.00 | 260.00 | - |
| 13 Mar 2024 | 257.30 | 257.30 | 253.90 | 255.70 | 255.70 | - |
| 12 Mar 2024 | 248.20 | 255.90 | 247.80 | 255.90 | 255.90 | - |
| 11 Mar 2024 | 248.30 | 248.30 | 245.70 | 247.10 | 247.10 | - |
| 08 Mar 2024 | 258.80 | 262.10 | 249.90 | 249.90 | 249.90 | - |
| 07 Mar 2024 | 260.80 | 262.40 | 260.20 | 260.80 | 260.80 | - |
| 06 Mar 2024 | 256.80 | 260.70 | 256.80 | 260.70 | 260.70 | - |
| 05 Mar 2024 | 263.30 | 263.30 | 253.90 | 256.00 | 256.00 | - |
| 04 Mar 2024 | 264.90 | 268.00 | 264.20 | 266.10 | 266.10 | 31 |
| 01 Mar 2024 | 256.30 | 265.30 | 256.30 | 265.20 | 265.20 | 65 |
| 29 Feb 2024 | 249.00 | 256.50 | 249.00 | 256.50 | 256.50 | - |
| 28 Feb 2024 | 250.40 | 252.00 | 249.50 | 252.00 | 252.00 | - |
| 27 Feb 2024 | 250.00 | 253.50 | 249.90 | 249.90 | 249.90 | 75 |
| 26 Feb 2024 | 245.50 | 253.40 | 245.50 | 253.40 | 253.40 | - |
| 23 Feb 2024 | 247.10 | 248.20 | 245.40 | 247.20 | 247.20 | 40 |
| 22 Feb 2024 | 239.80 | 246.80 | 239.80 | 245.60 | 245.60 | 30 |
| 21 Feb 2024 | 237.80 | 237.80 | 234.30 | 234.30 | 234.30 | 100 |
| 20 Feb 2024 | 242.80 | 243.10 | 236.00 | 237.20 | 237.20 | 80 |
| 19 Feb 2024 | 244.70 | 244.70 | 241.90 | 243.80 | 243.80 | 50 |
| 16 Feb 2024 | 247.30 | 249.80 | 244.10 | 245.00 | 245.00 | - |
| 15 Feb 2024 | 246.30 | 247.20 | 243.90 | 247.20 | 247.20 | 20 |
| 14 Feb 2024 | 247.00 | 252.50 | 245.10 | 245.10 | 245.10 | 8 |
| 13 Feb 2024 | 244.10 | 250.20 | 240.10 | 250.20 | 250.20 | - |
| 12 Feb 2024 | 269.70 | 272.10 | 262.70 | 262.70 | 262.70 | 3 |
| 09 Feb 2024 | 257.20 | 263.10 | 257.20 | 258.40 | 258.40 | - |
| 08 Feb 2024 | 248.60 | 256.40 | 245.70 | 256.40 | 256.40 | - |
| 07 Feb 2024 | 245.70 | 249.80 | 245.70 | 249.00 | 249.00 | - |
| *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.