Check Point Software Technologies Ltd. (CPW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 50 |
| 24 Apr 2024 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - |
| 23 Apr 2024 | 148.65 | 148.85 | 148.65 | 148.85 | 148.85 | 50 |
| 22 Apr 2024 | 148.15 | 150.20 | 148.15 | 149.00 | 149.00 | 54 |
| 19 Apr 2024 | 147.55 | 147.70 | 147.55 | 147.70 | 147.70 | 45 |
| 18 Apr 2024 | 147.90 | 147.90 | 147.80 | 147.80 | 147.80 | 20 |
| 17 Apr 2024 | 147.05 | 147.90 | 147.05 | 147.90 | 147.90 | 50 |
| 16 Apr 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| 15 Apr 2024 | 151.70 | 152.50 | 151.70 | 152.50 | 152.50 | 50 |
| 12 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 11 Apr 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
| 10 Apr 2024 | 150.45 | 150.50 | 149.60 | 150.50 | 150.50 | 196 |
| 09 Apr 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| 08 Apr 2024 | 151.10 | 152.45 | 151.10 | 152.45 | 152.45 | 5 |
| 05 Apr 2024 | 149.95 | 150.85 | 149.95 | 150.85 | 150.85 | 10 |
| 04 Apr 2024 | 150.85 | 151.00 | 150.85 | 151.00 | 151.00 | 60 |
| 03 Apr 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| 02 Apr 2024 | 153.50 | 153.50 | 151.40 | 151.40 | 151.40 | 18 |
| 28 Mar 2024 | 152.00 | 153.75 | 152.00 | 153.75 | 153.75 | 810 |
| 27 Mar 2024 | 151.35 | 152.70 | 151.35 | 152.00 | 152.00 | 79 |
| 26 Mar 2024 | 151.05 | 152.00 | 150.65 | 150.65 | 150.65 | 61 |
| 25 Mar 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 2 |
| 22 Mar 2024 | 152.30 | 154.00 | 152.30 | 152.40 | 152.40 | 155 |
| 21 Mar 2024 | 151.20 | 153.10 | 151.20 | 153.10 | 153.10 | 14 |
| 20 Mar 2024 | 150.45 | 151.60 | 150.45 | 151.60 | 151.60 | 16 |
| 19 Mar 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| 18 Mar 2024 | 152.85 | 153.00 | 152.00 | 153.00 | 153.00 | 270 |
| 15 Mar 2024 | 154.35 | 154.40 | 151.55 | 151.80 | 151.80 | 84 |
| 14 Mar 2024 | 150.30 | 154.45 | 150.30 | 153.15 | 153.15 | 113 |
| 13 Mar 2024 | 150.20 | 150.60 | 150.20 | 150.60 | 150.60 | 80 |
| 12 Mar 2024 | 149.15 | 149.80 | 149.15 | 149.80 | 149.80 | 80 |
| 11 Mar 2024 | 147.35 | 148.25 | 145.00 | 148.25 | 148.25 | 59 |
| 08 Mar 2024 | 144.15 | 144.20 | 144.15 | 144.20 | 144.20 | 80 |
| 07 Mar 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
| 06 Mar 2024 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 5 |
| 05 Mar 2024 | 145.65 | 146.00 | 145.65 | 146.00 | 146.00 | 61 |
| 04 Mar 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| 01 Mar 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
| 29 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 28 Feb 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| 27 Feb 2024 | 146.30 | 146.50 | 146.30 | 146.50 | 146.50 | 6 |
| 26 Feb 2024 | 147.40 | 148.60 | 147.40 | 148.60 | 148.60 | 207 |
| 23 Feb 2024 | 144.05 | 147.60 | 144.00 | 147.60 | 147.60 | 23 |
| 22 Feb 2024 | 142.60 | 145.65 | 142.60 | 145.65 | 145.65 | 1 |
| 21 Feb 2024 | 147.40 | 147.40 | 140.00 | 142.10 | 142.10 | 350 |
| 20 Feb 2024 | 150.65 | 150.65 | 150.60 | 150.60 | 150.60 | 10 |
| 19 Feb 2024 | 150.20 | 154.00 | 150.20 | 154.00 | 154.00 | 150 |
| 16 Feb 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| 15 Feb 2024 | 153.85 | 155.20 | 153.85 | 155.20 | 155.20 | 100 |
| 14 Feb 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
| 13 Feb 2024 | 150.55 | 150.55 | 150.50 | 150.50 | 150.50 | 10 |
| 12 Feb 2024 | 151.65 | 153.00 | 151.65 | 153.00 | 153.00 | 8 |
| 09 Feb 2024 | 152.00 | 153.75 | 152.00 | 153.75 | 153.75 | 32 |
| 08 Feb 2024 | 152.00 | 152.95 | 152.00 | 152.95 | 152.95 | 20 |
| 07 Feb 2024 | 150.50 | 153.90 | 150.50 | 153.90 | 153.90 | 10 |
| 06 Feb 2024 | 150.00 | 153.90 | 147.00 | 153.90 | 153.90 | 403 |
| 05 Feb 2024 | 149.55 | 150.00 | 149.55 | 150.00 | 150.00 | 35 |
| 02 Feb 2024 | 148.60 | 149.50 | 148.60 | 149.50 | 149.50 | 50 |
| 01 Feb 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
| 31 Jan 2024 | 147.75 | 148.75 | 147.75 | 148.00 | 148.00 | 17 |
| 30 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 6 |
| 29 Jan 2024 | 146.55 | 147.15 | 146.55 | 147.15 | 147.15 | 72 |
| 26 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 30 |
| 25 Jan 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 24 Jan 2024 | 144.15 | 145.05 | 144.05 | 144.05 | 144.05 | 26 |
| 23 Jan 2024 | 145.25 | 148.70 | 145.25 | 147.00 | 147.00 | 649 |
| 22 Jan 2024 | 144.25 | 145.40 | 144.25 | 145.40 | 145.40 | 20 |
| 19 Jan 2024 | 145.75 | 147.50 | 144.70 | 145.75 | 145.75 | 110 |
| 18 Jan 2024 | 144.25 | 146.30 | 144.25 | 146.30 | 146.30 | 121 |
| 17 Jan 2024 | 142.60 | 142.80 | 141.95 | 142.80 | 142.80 | 167 |
| 16 Jan 2024 | 144.35 | 145.65 | 144.35 | 145.65 | 145.65 | 50 |
| 15 Jan 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
| 12 Jan 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
| 11 Jan 2024 | 141.10 | 142.15 | 141.10 | 142.15 | 142.15 | 70 |
| 10 Jan 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| 09 Jan 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 08 Jan 2024 | 137.00 | 137.45 | 137.00 | 137.45 | 137.45 | 42 |
| 05 Jan 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
| 04 Jan 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 03 Jan 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| 02 Jan 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
| 29 Dec 2023 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
| 28 Dec 2023 | 137.25 | 138.20 | 137.25 | 138.20 | 138.20 | 35 |
| 27 Dec 2023 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
| 22 Dec 2023 | 136.25 | 137.90 | 136.25 | 137.90 | 137.90 | 104 |
| 21 Dec 2023 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| 20 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 19 Dec 2023 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
| 18 Dec 2023 | 133.55 | 134.45 | 133.00 | 134.00 | 134.00 | 282 |
| 15 Dec 2023 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
| 14 Dec 2023 | 136.30 | 136.35 | 136.30 | 136.35 | 136.35 | 8 |
| 13 Dec 2023 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| 12 Dec 2023 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
| 11 Dec 2023 | 134.85 | 135.20 | 134.00 | 135.20 | 135.20 | 67 |
| 08 Dec 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 07 Dec 2023 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
| 06 Dec 2023 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
| 05 Dec 2023 | 133.60 | 133.60 | 133.45 | 133.45 | 133.45 | 20 |
| 04 Dec 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 01 Dec 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| *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.