Check Point Software Technologies Ltd (CPW.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 136.55 | 137.10 | 136.40 | 136.40 | 136.40 | 60 |
| 28 May 2024 | 141.90 | 142.15 | 136.95 | 136.95 | 136.95 | - |
| 27 May 2024 | 141.90 | 142.05 | 141.85 | 141.85 | 141.85 | - |
| 24 May 2024 | 141.25 | 141.25 | 140.85 | 141.15 | 141.15 | - |
| 23 May 2024 | 142.15 | 142.15 | 141.40 | 142.10 | 142.10 | - |
| 22 May 2024 | 138.90 | 141.30 | 138.80 | 140.60 | 140.60 | - |
| 21 May 2024 | 139.25 | 139.40 | 138.20 | 138.55 | 138.55 | - |
| 20 May 2024 | 138.30 | 140.10 | 138.30 | 139.15 | 139.15 | - |
| 17 May 2024 | 138.40 | 138.90 | 138.05 | 138.40 | 138.40 | - |
| 16 May 2024 | 136.15 | 138.40 | 136.15 | 138.40 | 138.40 | - |
| 15 May 2024 | 136.70 | 137.30 | 136.40 | 136.45 | 136.45 | - |
| 14 May 2024 | 138.20 | 138.30 | 135.50 | 135.50 | 135.50 | - |
| 13 May 2024 | 140.25 | 140.25 | 138.95 | 139.10 | 139.10 | - |
| 10 May 2024 | 140.70 | 141.15 | 140.10 | 140.10 | 140.10 | - |
| 09 May 2024 | 143.00 | 143.15 | 140.90 | 141.10 | 141.10 | - |
| 08 May 2024 | 143.25 | 143.80 | 143.10 | 143.80 | 143.80 | - |
| 07 May 2024 | 141.00 | 142.60 | 140.85 | 142.60 | 142.60 | - |
| 06 May 2024 | 139.65 | 140.90 | 139.65 | 140.60 | 140.60 | - |
| 03 May 2024 | 138.90 | 139.05 | 138.60 | 139.05 | 139.05 | - |
| 02 May 2024 | 138.05 | 140.70 | 138.05 | 139.70 | 139.70 | - |
| 30 Apr 2024 | 139.75 | 139.75 | 139.35 | 139.35 | 139.35 | - |
| 29 Apr 2024 | 140.50 | 141.40 | 139.70 | 140.70 | 140.70 | 60 |
| 26 Apr 2024 | 142.85 | 143.25 | 141.05 | 141.30 | 141.30 | - |
| 25 Apr 2024 | 148.10 | 148.10 | 143.20 | 143.20 | 143.20 | - |
| 24 Apr 2024 | 150.50 | 150.60 | 149.65 | 149.65 | 149.65 | - |
| 23 Apr 2024 | 147.05 | 149.60 | 146.80 | 149.60 | 149.60 | - |
| 22 Apr 2024 | 148.15 | 149.05 | 148.10 | 148.70 | 148.70 | - |
| 19 Apr 2024 | 146.70 | 147.45 | 146.70 | 147.45 | 147.45 | - |
| 18 Apr 2024 | 147.90 | 149.45 | 147.60 | 148.50 | 148.50 | - |
| 17 Apr 2024 | 146.45 | 147.95 | 146.45 | 147.95 | 147.95 | - |
| 16 Apr 2024 | 147.50 | 147.85 | 146.80 | 147.85 | 147.85 | - |
| 15 Apr 2024 | 151.55 | 151.55 | 148.60 | 148.60 | 148.60 | - |
| 12 Apr 2024 | 151.35 | 152.50 | 151.35 | 151.55 | 151.55 | - |
| 11 Apr 2024 | 152.35 | 152.45 | 151.35 | 151.35 | 151.35 | - |
| 10 Apr 2024 | 150.00 | 151.85 | 149.75 | 151.85 | 151.85 | - |
| 09 Apr 2024 | 150.40 | 150.65 | 149.45 | 149.95 | 149.95 | - |
| 08 Apr 2024 | 150.75 | 151.65 | 150.75 | 150.80 | 150.80 | - |
| 05 Apr 2024 | 149.80 | 151.60 | 149.80 | 150.60 | 150.60 | - |
| 04 Apr 2024 | 149.95 | 151.05 | 149.85 | 151.05 | 151.05 | - |
| 03 Apr 2024 | 151.05 | 152.30 | 150.95 | 151.15 | 151.15 | - |
| 02 Apr 2024 | 152.55 | 152.55 | 151.40 | 151.50 | 151.50 | - |
| 28 Mar 2024 | 150.55 | 152.35 | 150.55 | 151.20 | 151.20 | - |
| 27 Mar 2024 | 150.80 | 151.40 | 150.65 | 150.65 | 150.65 | - |
| 26 Mar 2024 | 151.00 | 151.60 | 150.95 | 151.60 | 151.60 | - |
| 25 Mar 2024 | 151.75 | 152.10 | 151.40 | 151.60 | 151.60 | - |
| 22 Mar 2024 | 152.05 | 152.35 | 151.90 | 151.90 | 151.90 | - |
| 21 Mar 2024 | 151.10 | 152.20 | 151.10 | 152.20 | 152.20 | - |
| 20 Mar 2024 | 149.95 | 151.05 | 149.95 | 150.65 | 150.65 | - |
| 19 Mar 2024 | 152.15 | 152.25 | 150.50 | 150.50 | 150.50 | - |
| 18 Mar 2024 | 152.15 | 153.35 | 150.25 | 152.80 | 152.80 | - |
| 15 Mar 2024 | 152.35 | 153.55 | 150.95 | 150.95 | 150.95 | - |
| 14 Mar 2024 | 150.00 | 153.05 | 150.00 | 153.00 | 153.00 | - |
| 13 Mar 2024 | 149.85 | 150.20 | 149.55 | 150.20 | 150.20 | - |
| 12 Mar 2024 | 149.20 | 149.55 | 149.20 | 149.55 | 149.55 | - |
| 11 Mar 2024 | 147.25 | 149.45 | 146.30 | 149.00 | 149.00 | - |
| 08 Mar 2024 | 143.40 | 144.05 | 143.40 | 143.80 | 143.80 | - |
| 07 Mar 2024 | 143.20 | 144.55 | 143.20 | 144.10 | 144.10 | - |
| 06 Mar 2024 | 145.25 | 146.35 | 144.90 | 145.50 | 145.50 | - |
| 05 Mar 2024 | 144.75 | 144.75 | 143.20 | 143.20 | 143.20 | - |
| 04 Mar 2024 | 145.05 | 146.15 | 144.70 | 145.35 | 145.35 | - |
| 01 Mar 2024 | 148.15 | 148.15 | 145.50 | 145.50 | 145.50 | 10 |
| 29 Feb 2024 | 148.55 | 148.55 | 147.75 | 148.35 | 148.35 | - |
| 28 Feb 2024 | 148.15 | 149.50 | 147.45 | 149.45 | 149.45 | - |
| 27 Feb 2024 | 145.80 | 147.50 | 145.80 | 146.80 | 146.80 | - |
| 26 Feb 2024 | 146.80 | 148.70 | 146.80 | 148.55 | 148.55 | - |
| 23 Feb 2024 | 143.50 | 146.90 | 143.40 | 146.90 | 146.90 | - |
| 22 Feb 2024 | 144.30 | 144.80 | 143.45 | 144.05 | 144.05 | - |
| 21 Feb 2024 | 146.80 | 147.00 | 139.50 | 140.95 | 140.95 | - |
| 20 Feb 2024 | 150.15 | 150.15 | 147.35 | 147.35 | 147.35 | - |
| 19 Feb 2024 | 150.05 | 150.45 | 149.90 | 149.95 | 149.95 | - |
| 16 Feb 2024 | 151.90 | 152.40 | 150.70 | 150.90 | 150.90 | - |
| 15 Feb 2024 | 153.35 | 153.45 | 150.95 | 150.95 | 150.95 | - |
| 14 Feb 2024 | 152.45 | 153.25 | 152.15 | 152.15 | 152.15 | - |
| 13 Feb 2024 | 150.15 | 151.20 | 149.85 | 151.05 | 151.05 | - |
| 12 Feb 2024 | 152.20 | 152.70 | 150.25 | 150.25 | 150.25 | - |
| 09 Feb 2024 | 150.50 | 153.25 | 150.30 | 152.05 | 152.05 | - |
| 08 Feb 2024 | 151.55 | 151.60 | 150.25 | 150.25 | 150.25 | - |
| 07 Feb 2024 | 149.95 | 153.60 | 149.85 | 152.15 | 152.15 | - |
| 06 Feb 2024 | 148.85 | 153.35 | 147.05 | 153.35 | 153.35 | - |
| 05 Feb 2024 | 149.15 | 149.65 | 148.85 | 148.85 | 148.85 | - |
| 02 Feb 2024 | 149.55 | 150.00 | 149.10 | 149.40 | 149.40 | - |
| 01 Feb 2024 | 146.55 | 149.75 | 146.55 | 147.90 | 147.90 | - |
| 31 Jan 2024 | 148.10 | 148.20 | 146.70 | 146.70 | 146.70 | - |
| 30 Jan 2024 | 146.95 | 147.40 | 146.65 | 147.40 | 147.40 | - |
| 29 Jan 2024 | 146.45 | 147.15 | 146.45 | 146.75 | 146.75 | - |
| 26 Jan 2024 | 144.80 | 146.00 | 144.50 | 145.45 | 145.45 | - |
| 25 Jan 2024 | 144.15 | 145.35 | 144.15 | 145.30 | 145.30 | - |
| 24 Jan 2024 | 144.50 | 144.55 | 143.85 | 143.85 | 143.85 | - |
| 23 Jan 2024 | 145.10 | 146.10 | 144.65 | 144.65 | 144.65 | - |
| 22 Jan 2024 | 144.55 | 145.60 | 144.55 | 145.60 | 145.60 | - |
| 19 Jan 2024 | 145.95 | 146.75 | 144.60 | 144.60 | 144.60 | - |
| 18 Jan 2024 | 144.20 | 146.20 | 144.20 | 145.45 | 145.45 | - |
| 17 Jan 2024 | 141.70 | 144.15 | 141.70 | 144.00 | 144.00 | - |
| 16 Jan 2024 | 143.85 | 145.55 | 143.35 | 143.60 | 143.60 | - |
| 15 Jan 2024 | 144.20 | 144.85 | 143.85 | 143.85 | 143.85 | - |
| 12 Jan 2024 | 141.35 | 145.30 | 141.35 | 144.15 | 144.15 | - |
| 11 Jan 2024 | 141.00 | 142.00 | 141.00 | 141.15 | 141.15 | - |
| 10 Jan 2024 | 139.50 | 141.15 | 139.50 | 140.10 | 140.10 | - |
| 09 Jan 2024 | 138.05 | 139.95 | 137.75 | 139.50 | 139.50 | - |
| 08 Jan 2024 | 137.05 | 137.60 | 137.00 | 137.60 | 137.60 | - |
| *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.