Fortinet Inc (FO8.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 56.57 | 56.68 | 56.50 | 56.68 | 56.68 | 20 |
| 17 Jun 2024 | 56.60 | 57.00 | 56.30 | 57.00 | 57.00 | - |
| 14 Jun 2024 | 55.88 | 56.61 | 55.88 | 56.61 | 56.61 | - |
| 13 Jun 2024 | 56.23 | 56.33 | 55.89 | 56.01 | 56.01 | - |
| 12 Jun 2024 | 55.44 | 55.72 | 54.89 | 55.72 | 55.72 | - |
| 11 Jun 2024 | 55.56 | 55.57 | 54.48 | 54.48 | 54.48 | - |
| 10 Jun 2024 | 55.50 | 55.86 | 55.21 | 55.33 | 55.33 | - |
| 07 Jun 2024 | 54.69 | 55.39 | 54.66 | 55.39 | 55.39 | 20 |
| 06 Jun 2024 | 54.66 | 55.00 | 54.59 | 54.76 | 54.76 | - |
| 05 Jun 2024 | 54.31 | 55.02 | 54.07 | 55.02 | 55.02 | - |
| 04 Jun 2024 | 53.64 | 54.51 | 53.51 | 53.97 | 53.97 | - |
| 03 Jun 2024 | 54.74 | 54.95 | 53.58 | 53.58 | 53.58 | - |
| 31 May 2024 | 53.70 | 54.02 | 53.44 | 53.46 | 53.46 | - |
| 30 May 2024 | 54.64 | 54.80 | 53.82 | 53.82 | 53.82 | 180 |
| 29 May 2024 | 54.35 | 55.28 | 54.28 | 55.28 | 55.28 | - |
| 28 May 2024 | 55.97 | 56.36 | 54.80 | 54.80 | 54.80 | - |
| 27 May 2024 | 56.00 | 56.14 | 56.00 | 56.14 | 56.14 | - |
| 24 May 2024 | 56.18 | 56.36 | 56.12 | 56.36 | 56.36 | - |
| 23 May 2024 | 57.12 | 57.12 | 56.54 | 56.54 | 56.54 | - |
| 22 May 2024 | 56.30 | 56.63 | 56.25 | 56.63 | 56.63 | - |
| 21 May 2024 | 56.60 | 56.60 | 55.50 | 56.21 | 56.21 | - |
| 20 May 2024 | 56.52 | 56.73 | 56.52 | 56.70 | 56.70 | - |
| 17 May 2024 | 56.18 | 56.44 | 56.13 | 56.41 | 56.41 | - |
| 16 May 2024 | 55.51 | 55.80 | 55.24 | 55.80 | 55.80 | - |
| 15 May 2024 | 55.47 | 56.08 | 55.43 | 56.08 | 56.08 | - |
| 14 May 2024 | 55.03 | 55.26 | 55.01 | 55.26 | 55.26 | - |
| 13 May 2024 | 53.85 | 54.88 | 53.85 | 54.88 | 54.88 | - |
| 10 May 2024 | 53.85 | 54.34 | 53.85 | 54.05 | 54.05 | 1 |
| 09 May 2024 | 55.05 | 55.10 | 54.23 | 54.23 | 54.23 | - |
| 08 May 2024 | 55.10 | 55.25 | 54.16 | 54.69 | 54.69 | - |
| 07 May 2024 | 54.43 | 54.80 | 54.31 | 54.80 | 54.80 | 100 |
| 06 May 2024 | 54.66 | 55.48 | 54.61 | 54.61 | 54.61 | - |
| 03 May 2024 | 55.10 | 56.32 | 54.76 | 54.76 | 54.76 | 10 |
| 02 May 2024 | 59.39 | 60.47 | 59.17 | 60.47 | 60.47 | - |
| 30 Apr 2024 | 59.84 | 59.84 | 59.57 | 59.65 | 59.65 | - |
| 29 Apr 2024 | 59.80 | 59.99 | 59.45 | 59.47 | 59.47 | - |
| 26 Apr 2024 | 60.22 | 60.41 | 59.41 | 59.85 | 59.85 | - |
| 25 Apr 2024 | 60.47 | 60.80 | 59.07 | 59.19 | 59.19 | 10 |
| 24 Apr 2024 | 60.95 | 60.98 | 60.70 | 60.88 | 60.88 | - |
| 23 Apr 2024 | 59.47 | 60.70 | 59.37 | 60.01 | 60.01 | - |
| 22 Apr 2024 | 59.48 | 59.60 | 59.11 | 59.48 | 59.48 | 17 |
| 19 Apr 2024 | 59.42 | 59.87 | 58.79 | 59.35 | 59.35 | - |
| 18 Apr 2024 | 60.60 | 60.64 | 60.21 | 60.64 | 60.64 | - |
| 17 Apr 2024 | 60.33 | 61.29 | 60.33 | 60.79 | 60.79 | - |
| 16 Apr 2024 | 60.70 | 61.04 | 60.23 | 60.80 | 60.80 | - |
| 15 Apr 2024 | 62.20 | 62.20 | 61.12 | 61.12 | 61.12 | - |
| 12 Apr 2024 | 63.45 | 63.80 | 62.07 | 62.07 | 62.07 | - |
| 11 Apr 2024 | 63.49 | 63.52 | 63.31 | 63.52 | 63.52 | - |
| 10 Apr 2024 | 62.70 | 63.14 | 62.50 | 63.14 | 63.14 | - |
| 09 Apr 2024 | 62.80 | 62.81 | 62.58 | 62.81 | 62.81 | - |
| 08 Apr 2024 | 65.19 | 65.24 | 62.84 | 62.84 | 62.84 | - |
| 05 Apr 2024 | 63.84 | 65.89 | 63.75 | 65.89 | 65.89 | - |
| 04 Apr 2024 | 65.70 | 66.26 | 65.70 | 66.02 | 66.02 | - |
| 03 Apr 2024 | 63.37 | 65.75 | 63.34 | 65.72 | 65.72 | - |
| 02 Apr 2024 | 62.79 | 62.96 | 62.13 | 62.96 | 62.96 | - |
| 28 Mar 2024 | 61.81 | 63.09 | 61.81 | 63.09 | 63.09 | - |
| 27 Mar 2024 | 62.06 | 62.07 | 61.58 | 61.77 | 61.77 | - |
| 26 Mar 2024 | 62.55 | 62.55 | 61.94 | 62.35 | 62.35 | - |
| 25 Mar 2024 | 63.09 | 63.15 | 62.58 | 62.58 | 62.58 | - |
| 22 Mar 2024 | 63.15 | 63.26 | 62.75 | 63.01 | 63.01 | - |
| 21 Mar 2024 | 62.37 | 62.83 | 62.37 | 62.83 | 62.83 | - |
| 20 Mar 2024 | 62.20 | 62.28 | 61.88 | 61.88 | 61.88 | - |
| 19 Mar 2024 | 61.96 | 62.16 | 61.43 | 62.16 | 62.16 | - |
| 18 Mar 2024 | 61.68 | 62.43 | 61.39 | 62.43 | 62.43 | - |
| 15 Mar 2024 | 62.14 | 62.36 | 61.22 | 61.22 | 61.22 | 101 |
| 14 Mar 2024 | 64.13 | 64.28 | 62.64 | 62.64 | 62.64 | - |
| 13 Mar 2024 | 65.21 | 65.21 | 64.56 | 64.67 | 64.67 | - |
| 12 Mar 2024 | 65.43 | 65.67 | 65.36 | 65.36 | 65.36 | - |
| 11 Mar 2024 | 65.02 | 65.49 | 64.56 | 65.49 | 65.49 | - |
| 08 Mar 2024 | 66.35 | 66.59 | 65.47 | 65.47 | 65.47 | - |
| 07 Mar 2024 | 64.77 | 66.51 | 64.77 | 66.51 | 66.51 | - |
| 06 Mar 2024 | 65.56 | 65.81 | 64.07 | 65.47 | 65.47 | 16 |
| 05 Mar 2024 | 65.21 | 65.23 | 62.14 | 63.22 | 63.22 | - |
| 04 Mar 2024 | 64.79 | 65.66 | 64.79 | 65.45 | 65.45 | 5 |
| 01 Mar 2024 | 63.38 | 64.61 | 63.38 | 64.61 | 64.61 | - |
| 29 Feb 2024 | 63.70 | 63.76 | 63.46 | 63.46 | 63.46 | - |
| 28 Feb 2024 | 64.26 | 64.49 | 63.62 | 63.62 | 63.62 | 40 |
| 27 Feb 2024 | 62.70 | 64.54 | 62.70 | 63.87 | 63.87 | 16 |
| 26 Feb 2024 | 62.21 | 63.46 | 62.20 | 63.44 | 63.44 | - |
| 23 Feb 2024 | 61.57 | 62.44 | 61.50 | 62.44 | 62.44 | 250 |
| 22 Feb 2024 | 61.19 | 61.62 | 60.99 | 61.18 | 61.18 | 10 |
| 21 Feb 2024 | 59.88 | 60.10 | 58.39 | 60.10 | 60.10 | - |
| 20 Feb 2024 | 63.29 | 63.29 | 61.74 | 62.45 | 62.45 | - |
| 19 Feb 2024 | 62.94 | 63.33 | 62.84 | 63.22 | 63.22 | - |
| 16 Feb 2024 | 65.10 | 65.39 | 63.61 | 63.68 | 63.68 | 15 |
| 15 Feb 2024 | 65.90 | 66.54 | 64.99 | 65.34 | 65.34 | - |
| 14 Feb 2024 | 64.54 | 65.74 | 64.30 | 65.54 | 65.54 | 51 |
| 13 Feb 2024 | 65.50 | 65.50 | 64.27 | 64.32 | 64.32 | - |
| 12 Feb 2024 | 65.10 | 65.29 | 65.00 | 65.17 | 65.17 | - |
| 09 Feb 2024 | 63.00 | 65.02 | 63.00 | 64.96 | 64.96 | - |
| 08 Feb 2024 | 64.44 | 65.14 | 63.13 | 63.13 | 63.13 | 388 |
| 07 Feb 2024 | 69.20 | 69.29 | 62.89 | 62.89 | 62.89 | 19 |
| 06 Feb 2024 | 61.22 | 61.92 | 61.22 | 61.92 | 61.92 | - |
| 05 Feb 2024 | 60.19 | 61.40 | 60.19 | 60.76 | 60.76 | - |
| 02 Feb 2024 | 61.10 | 61.52 | 60.98 | 61.52 | 61.52 | - |
| 01 Feb 2024 | 59.19 | 60.82 | 59.19 | 60.37 | 60.37 | - |
| 31 Jan 2024 | 60.71 | 61.00 | 58.94 | 59.81 | 59.81 | - |
| 30 Jan 2024 | 61.14 | 61.50 | 61.10 | 61.50 | 61.50 | - |
| 29 Jan 2024 | 60.82 | 61.49 | 60.82 | 61.14 | 61.14 | - |
| 26 Jan 2024 | 59.65 | 61.40 | 59.56 | 60.65 | 60.65 | 20 |
| *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.