Fortinet Inc (FO8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 04 Jul 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 03 Jul 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 02 Jul 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 01 Jul 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 28 Jun 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 27 Jun 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 26 Jun 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 25 Jun 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 24 Jun 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 21 Jun 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 20 Jun 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 19 Jun 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 18 Jun 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 17 Jun 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 80 |
| 14 Jun 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 13 Jun 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 12 Jun 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 11 Jun 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 10 Jun 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 07 Jun 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 06 Jun 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 05 Jun 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 04 Jun 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 03 Jun 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 31 May 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| 30 May 2024 | 54.66 | 54.66 | 53.90 | 53.90 | 53.90 | 101 |
| 29 May 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 28 May 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 27 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 24 May 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 23 May 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 22 May 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 21 May 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 20 May 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 17 May 2024 | 56.18 | 56.57 | 56.18 | 56.57 | 56.57 | 40 |
| 16 May 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 15 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 14 May 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 13 May 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 10 May 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 09 May 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 08 May 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 07 May 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 06 May 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 03 May 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 02 May 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 30 Apr 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 29 Apr 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 26 Apr 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 25 Apr 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 24 Apr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 23 Apr 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 22 Apr 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 19 Apr 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 18 Apr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 17 Apr 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 16 Apr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 15 Apr 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 12 Apr 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 11 Apr 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 10 Apr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 09 Apr 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 08 Apr 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 05 Apr 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 04 Apr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 03 Apr 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 02 Apr 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 28 Mar 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 27 Mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 26 Mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 25 Mar 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 22 Mar 2024 | 63.15 | 63.15 | 62.74 | 62.74 | 62.74 | 20 |
| 21 Mar 2024 | 62.38 | 62.81 | 62.38 | 62.81 | 62.81 | 20 |
| 20 Mar 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 19 Mar 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 18 Mar 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 15 Mar 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 14 Mar 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 13 Mar 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 12 Mar 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 11 Mar 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 08 Mar 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 07 Mar 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 06 Mar 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 05 Mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 04 Mar 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 01 Mar 2024 | 63.39 | 64.49 | 63.39 | 64.49 | 64.49 | 20 |
| 29 Feb 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 28 Feb 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 27 Feb 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 26 Feb 2024 | 62.22 | 63.78 | 62.22 | 63.78 | 63.78 | 100 |
| 23 Feb 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 22 Feb 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 21 Feb 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 20 Feb 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 19 Feb 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 16 Feb 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 15 Feb 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 14 Feb 2024 | 64.39 | 64.39 | 63.60 | 63.63 | 63.63 | 90 |
| *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.