Arista Networks Inc (117.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 337.95 | 337.95 | 337.95 | 337.95 | 337.95 | 4 |
| 04 July 2024 | 338.25 | 338.25 | 338.25 | 338.25 | 338.25 | - |
| 03 July 2024 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | - |
| 02 July 2024 | 331.60 | 332.65 | 331.60 | 332.65 | 332.65 | 4 |
| 01 July 2024 | 324.60 | 329.25 | 324.60 | 329.25 | 329.25 | 22 |
| 28 June 2024 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | - |
| 27 June 2024 | 311.15 | 311.15 | 311.15 | 311.15 | 311.15 | - |
| 26 June 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 25 June 2024 | 306.35 | 312.20 | 306.35 | 312.20 | 312.20 | 7 |
| 24 June 2024 | 314.70 | 314.70 | 305.75 | 305.75 | 305.75 | 2 |
| 21 June 2024 | 317.15 | 317.15 | 317.15 | 317.15 | 317.15 | - |
| 20 June 2024 | 317.75 | 317.75 | 317.75 | 317.75 | 317.75 | - |
| 19 June 2024 | 316.30 | 316.30 | 316.30 | 316.30 | 316.30 | - |
| 18 June 2024 | 316.25 | 316.25 | 316.25 | 316.25 | 316.25 | - |
| 17 June 2024 | 306.70 | 312.30 | 306.70 | 312.30 | 312.30 | 5 |
| 14 June 2024 | 307.05 | 307.05 | 307.05 | 307.05 | 307.05 | - |
| 13 June 2024 | 290.40 | 307.20 | 290.40 | 307.20 | 307.20 | 5 |
| 12 June 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | - |
| 11 June 2024 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | - |
| 10 June 2024 | 275.45 | 275.45 | 275.45 | 275.45 | 275.45 | 4 |
| 07 June 2024 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | - |
| 06 June 2024 | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | - |
| 05 June 2024 | 268.85 | 268.85 | 268.85 | 268.85 | 268.85 | - |
| 04 June 2024 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | - |
| 03 June 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | - |
| 31 May 2024 | 278.35 | 278.35 | 271.50 | 271.50 | 271.50 | 50 |
| 30 May 2024 | 281.80 | 281.80 | 280.75 | 280.75 | 280.75 | 50 |
| 29 May 2024 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | - |
| 28 May 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | - |
| 27 May 2024 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - |
| 24 May 2024 | 278.35 | 278.35 | 278.35 | 278.35 | 278.35 | - |
| 23 May 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| 22 May 2024 | 291.65 | 291.65 | 291.65 | 291.65 | 291.65 | - |
| 21 May 2024 | 293.05 | 293.05 | 293.05 | 293.05 | 293.05 | - |
| 20 May 2024 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | - |
| 17 May 2024 | 294.15 | 294.15 | 294.15 | 294.15 | 294.15 | - |
| 16 May 2024 | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | - |
| 15 May 2024 | 288.55 | 288.55 | 288.55 | 288.55 | 288.55 | - |
| 14 May 2024 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | - |
| 13 May 2024 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | - |
| 10 May 2024 | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | - |
| 09 May 2024 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | - |
| 08 May 2024 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | - |
| 07 May 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | - |
| 06 May 2024 | 253.35 | 253.35 | 253.35 | 253.35 | 253.35 | - |
| 03 May 2024 | 245.55 | 245.55 | 245.55 | 245.55 | 245.55 | - |
| 02 May 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
| 30 Apr 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | - |
| 29 Apr 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - |
| 26 Apr 2024 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | - |
| 25 Apr 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
| 24 Apr 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
| 23 Apr 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| 22 Apr 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - |
| 19 Apr 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| 18 Apr 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
| 17 Apr 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - |
| 16 Apr 2024 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - |
| 15 Apr 2024 | 255.15 | 255.15 | 255.15 | 255.15 | 255.15 | 4 |
| 12 Apr 2024 | 276.05 | 276.05 | 270.20 | 270.20 | 270.20 | 30 |
| 11 Apr 2024 | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | - |
| 10 Apr 2024 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | - |
| 09 Apr 2024 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | - |
| 08 Apr 2024 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - |
| 05 Apr 2024 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | - |
| 04 Apr 2024 | 274.60 | 278.60 | 274.60 | 278.60 | 278.60 | 22 |
| 03 Apr 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - |
| 02 Apr 2024 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | - |
| 28 Mar 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | - |
| 27 Mar 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | - |
| 26 Mar 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| 25 Mar 2024 | 282.00 | 282.00 | 277.50 | 277.50 | 277.50 | 5 |
| 22 Mar 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
| 21 Mar 2024 | 273.30 | 274.90 | 273.30 | 274.90 | 274.90 | 1 |
| 20 Mar 2024 | 263.40 | 267.20 | 263.40 | 267.20 | 267.20 | 7 |
| 19 Mar 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | - |
| 18 Mar 2024 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | - |
| 15 Mar 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
| 14 Mar 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
| 13 Mar 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
| 12 Mar 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | - |
| 11 Mar 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 08 Mar 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | - |
| 07 Mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
| 06 Mar 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | 5 |
| 05 Mar 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
| 04 Mar 2024 | 265.20 | 267.30 | 265.20 | 267.30 | 267.30 | 161 |
| 01 Mar 2024 | 256.60 | 266.10 | 256.60 | 266.10 | 266.10 | 5 |
| 29 Feb 2024 | 249.30 | 250.00 | 249.30 | 250.00 | 250.00 | 18 |
| 28 Feb 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| 27 Feb 2024 | 250.90 | 253.20 | 250.90 | 253.20 | 253.20 | 6 |
| 26 Feb 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - |
| 23 Feb 2024 | 247.30 | 247.30 | 245.70 | 245.70 | 245.70 | 60 |
| 22 Feb 2024 | 240.10 | 241.60 | 240.10 | 241.60 | 241.60 | 1 |
| 21 Feb 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | - |
| 20 Feb 2024 | 243.20 | 243.20 | 243.00 | 243.00 | 243.00 | 132 |
| 19 Feb 2024 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | - |
| 16 Feb 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - |
| 15 Feb 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
| 14 Feb 2024 | 247.30 | 251.10 | 247.30 | 249.20 | 249.20 | 85 |
| *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.