Check Point Software Technologies Ltd. (CHKP.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
| 02 July 2024 | 153.85 | 154.05 | 153.85 | 154.05 | 154.05 | - |
| 01 July 2024 | 153.60 | 153.60 | 153.35 | 153.35 | 153.35 | - |
| 28 June 2024 | 152.45 | 152.65 | 152.45 | 152.65 | 152.65 | - |
| 27 June 2024 | 146.15 | 149.65 | 146.15 | 149.65 | 149.65 | - |
| 26 June 2024 | 145.65 | 146.80 | 145.65 | 146.80 | 146.80 | - |
| 25 June 2024 | 145.50 | 145.55 | 145.50 | 145.55 | 145.55 | - |
| 24 June 2024 | 148.50 | 148.50 | 146.95 | 146.95 | 146.95 | - |
| 21 June 2024 | 148.40 | 148.90 | 148.40 | 148.90 | 148.90 | - |
| 20 June 2024 | 149.40 | 149.40 | 147.25 | 147.25 | 147.25 | - |
| 19 June 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 18 June 2024 | 147.00 | 147.00 | 146.65 | 146.65 | 146.65 | - |
| 17 June 2024 | 146.50 | 146.50 | 144.30 | 144.30 | 144.30 | - |
| 14 June 2024 | 147.00 | 147.00 | 146.65 | 146.65 | 146.65 | - |
| 13 June 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | - |
| 12 June 2024 | 146.45 | 146.45 | 144.05 | 144.05 | 144.05 | - |
| 11 June 2024 | 144.80 | 144.80 | 144.65 | 144.65 | 144.65 | - |
| 10 June 2024 | 144.80 | 144.80 | 144.20 | 144.20 | 144.20 | - |
| 07 June 2024 | 142.30 | 144.60 | 142.30 | 144.60 | 144.60 | - |
| 06 June 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 05 June 2024 | 139.10 | 140.10 | 139.10 | 140.10 | 140.10 | - |
| 04 June 2024 | 138.35 | 138.55 | 138.35 | 138.55 | 138.55 | - |
| 03 June 2024 | 139.10 | 139.10 | 138.25 | 138.25 | 138.25 | - |
| 31 May 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 30 May 2024 | 137.10 | 137.10 | 136.00 | 136.00 | 136.00 | - |
| 29 May 2024 | 137.30 | 138.35 | 137.30 | 138.35 | 138.35 | - |
| 28 May 2024 | 142.70 | 142.70 | 138.95 | 138.95 | 138.95 | - |
| 27 May 2024 | 142.55 | 142.80 | 142.55 | 142.80 | 142.80 | - |
| 24 May 2024 | 141.95 | 141.95 | 141.65 | 141.65 | 141.65 | - |
| 23 May 2024 | 142.70 | 142.70 | 142.30 | 142.30 | 142.30 | - |
| 22 May 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
| 21 May 2024 | 140.05 | 140.05 | 139.75 | 139.75 | 139.75 | - |
| 20 May 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
| 17 May 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| 16 May 2024 | 137.10 | 139.25 | 137.10 | 139.25 | 139.25 | - |
| 15 May 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| 14 May 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
| 13 May 2024 | 141.10 | 141.10 | 140.60 | 140.60 | 140.60 | - |
| 10 May 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
| 09 May 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 08 May 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
| 07 May 2024 | 141.80 | 142.50 | 141.80 | 142.50 | 142.50 | - |
| 06 May 2024 | 140.75 | 140.90 | 140.75 | 140.90 | 140.90 | - |
| 03 May 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 02 May 2024 | 138.90 | 140.95 | 138.90 | 140.95 | 140.95 | - |
| 30 Apr 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| 29 Apr 2024 | 141.45 | 141.45 | 140.55 | 140.55 | 140.55 | - |
| 26 Apr 2024 | 144.10 | 144.10 | 141.15 | 141.15 | 141.15 | - |
| 25 Apr 2024 | 147.20 | 147.20 | 143.85 | 143.85 | 143.85 | 66 |
| 24 Apr 2024 | 151.25 | 151.25 | 150.80 | 150.80 | 150.80 | - |
| 23 Apr 2024 | 148.50 | 150.60 | 148.50 | 150.60 | 150.60 | - |
| 22 Apr 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | - |
| 19 Apr 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| 18 Apr 2024 | 148.75 | 149.70 | 148.75 | 149.70 | 149.70 | - |
| 17 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 16 Apr 2024 | 148.30 | 148.30 | 148.25 | 148.25 | 148.25 | - |
| 15 Apr 2024 | 152.60 | 152.60 | 149.25 | 149.25 | 149.25 | - |
| 12 Apr 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| 11 Apr 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
| 10 Apr 2024 | 151.25 | 152.40 | 151.25 | 152.40 | 152.40 | 66 |
| 09 Apr 2024 | 151.40 | 151.40 | 150.65 | 150.65 | 150.65 | - |
| 08 Apr 2024 | 151.55 | 152.10 | 151.55 | 152.10 | 152.10 | - |
| 05 Apr 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 04 Apr 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| 03 Apr 2024 | 152.15 | 153.20 | 152.15 | 153.20 | 153.20 | - |
| 02 Apr 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| 28 Mar 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| 27 Mar 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 26 Mar 2024 | 151.80 | 152.05 | 151.80 | 152.05 | 152.05 | - |
| 25 Mar 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| 22 Mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 21 Mar 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| 20 Mar 2024 | 150.90 | 151.35 | 150.90 | 151.35 | 151.35 | - |
| 19 Mar 2024 | 153.20 | 153.20 | 151.65 | 151.65 | 151.65 | - |
| 18 Mar 2024 | 152.75 | 153.75 | 152.75 | 153.75 | 153.75 | - |
| 15 Mar 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
| 14 Mar 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
| 13 Mar 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| 12 Mar 2024 | 151.05 | 151.05 | 150.25 | 150.25 | 150.25 | 5 |
| 11 Mar 2024 | 146.85 | 148.15 | 146.85 | 148.15 | 148.15 | - |
| 08 Mar 2024 | 144.70 | 144.70 | 144.20 | 144.20 | 144.20 | - |
| 07 Mar 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 06 Mar 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 05 Mar 2024 | 145.80 | 145.80 | 143.40 | 143.40 | 143.40 | - |
| 04 Mar 2024 | 145.75 | 146.80 | 145.75 | 146.80 | 146.80 | - |
| 01 Mar 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
| 29 Feb 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
| 28 Feb 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 27 Feb 2024 | 146.90 | 147.65 | 146.90 | 147.65 | 147.65 | - |
| 26 Feb 2024 | 147.75 | 148.65 | 147.75 | 148.65 | 148.65 | - |
| 23 Feb 2024 | 144.35 | 147.15 | 144.35 | 147.15 | 147.15 | - |
| 22 Feb 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| 21 Feb 2024 | 147.50 | 147.50 | 141.30 | 141.30 | 141.30 | - |
| 20 Feb 2024 | 151.05 | 151.05 | 148.40 | 148.40 | 148.40 | - |
| 19 Feb 2024 | 150.80 | 151.25 | 150.80 | 151.25 | 151.25 | - |
| 16 Feb 2024 | 153.00 | 153.00 | 151.05 | 151.05 | 151.05 | - |
| 15 Feb 2024 | 154.30 | 154.30 | 151.95 | 151.95 | 151.95 | - |
| 14 Feb 2024 | 153.70 | 153.70 | 152.50 | 152.50 | 152.50 | - |
| 13 Feb 2024 | 151.10 | 151.50 | 151.10 | 151.50 | 151.50 | - |
| 12 Feb 2024 | 152.85 | 152.85 | 151.30 | 151.30 | 151.30 | - |
| *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.