Check Point Software Technologies Ltd (CPW.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 139.90 | 141.30 | 139.10 | 139.65 | 139.65 | 120 |
| 29 Apr 2024 | 140.70 | 141.55 | 140.05 | 140.05 | 140.05 | 40 |
| 26 Apr 2024 | 143.55 | 143.55 | 140.20 | 141.25 | 141.25 | 120 |
| 25 Apr 2024 | 148.25 | 148.25 | 143.40 | 143.40 | 143.40 | - |
| 24 Apr 2024 | 150.65 | 150.70 | 150.10 | 150.25 | 150.25 | - |
| 23 Apr 2024 | 147.20 | 150.40 | 147.20 | 150.35 | 150.35 | - |
| 22 Apr 2024 | 148.30 | 148.75 | 148.30 | 148.75 | 148.75 | - |
| 19 Apr 2024 | 147.00 | 148.15 | 147.00 | 148.00 | 148.00 | 5 |
| 18 Apr 2024 | 148.05 | 149.00 | 148.00 | 148.55 | 148.55 | 10 |
| 17 Apr 2024 | 146.75 | 148.20 | 146.75 | 148.20 | 148.20 | - |
| 16 Apr 2024 | 147.60 | 149.10 | 147.55 | 147.90 | 147.90 | 21 |
| 15 Apr 2024 | 151.75 | 151.75 | 148.40 | 148.40 | 148.40 | - |
| 12 Apr 2024 | 151.60 | 152.15 | 151.60 | 152.15 | 152.15 | 18 |
| 11 Apr 2024 | 152.50 | 152.50 | 151.85 | 151.95 | 151.95 | - |
| 10 Apr 2024 | 150.25 | 153.15 | 150.25 | 153.15 | 153.15 | - |
| 09 Apr 2024 | 150.60 | 150.60 | 149.95 | 150.10 | 150.10 | - |
| 08 Apr 2024 | 151.00 | 151.75 | 151.00 | 151.30 | 151.30 | - |
| 05 Apr 2024 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - |
| 04 Apr 2024 | 150.90 | 151.80 | 150.90 | 151.80 | 151.80 | 20 |
| 03 Apr 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
| 02 Apr 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | 5 |
| 28 Mar 2024 | 150.75 | 152.70 | 150.75 | 152.50 | 152.50 | 150 |
| 27 Mar 2024 | 151.05 | 152.60 | 150.95 | 150.95 | 150.95 | 13 |
| 26 Mar 2024 | 151.10 | 152.40 | 151.10 | 152.40 | 152.40 | 5 |
| 25 Mar 2024 | 151.95 | 152.05 | 151.95 | 151.95 | 151.95 | - |
| 22 Mar 2024 | 152.35 | 153.20 | 152.20 | 153.20 | 153.20 | - |
| 21 Mar 2024 | 151.35 | 152.95 | 151.35 | 152.95 | 152.95 | 7 |
| 20 Mar 2024 | 150.05 | 151.10 | 150.05 | 151.00 | 151.00 | 40 |
| 19 Mar 2024 | 152.35 | 152.35 | 150.55 | 150.55 | 150.55 | 2 |
| 18 Mar 2024 | 153.40 | 154.05 | 151.00 | 153.10 | 153.10 | 148 |
| 15 Mar 2024 | 153.00 | 155.05 | 151.15 | 151.15 | 151.15 | 73 |
| 14 Mar 2024 | 150.20 | 154.30 | 150.20 | 153.40 | 153.40 | 313 |
| 13 Mar 2024 | 149.90 | 151.90 | 149.30 | 150.00 | 150.00 | 30 |
| 12 Mar 2024 | 149.40 | 150.40 | 149.40 | 150.10 | 150.10 | - |
| 11 Mar 2024 | 147.30 | 147.30 | 146.70 | 146.70 | 146.70 | 60 |
| 08 Mar 2024 | 143.60 | 145.10 | 143.60 | 145.10 | 145.10 | - |
| 07 Mar 2024 | 143.25 | 144.70 | 143.25 | 144.15 | 144.15 | - |
| 06 Mar 2024 | 145.15 | 146.20 | 145.15 | 145.25 | 145.25 | - |
| 05 Mar 2024 | 144.85 | 144.85 | 142.90 | 143.70 | 143.70 | - |
| 04 Mar 2024 | 145.15 | 147.10 | 145.15 | 145.95 | 145.95 | 107 |
| 01 Mar 2024 | 149.65 | 149.65 | 146.80 | 146.80 | 146.80 | 45 |
| 29 Feb 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| 28 Feb 2024 | 148.30 | 148.30 | 147.60 | 147.60 | 147.60 | - |
| 27 Feb 2024 | 145.95 | 146.60 | 145.95 | 146.60 | 146.60 | - |
| 26 Feb 2024 | 148.40 | 148.40 | 147.05 | 147.05 | 147.05 | 55 |
| 23 Feb 2024 | 143.70 | 147.20 | 143.70 | 147.20 | 147.20 | 10 |
| 22 Feb 2024 | 144.40 | 145.35 | 143.65 | 144.10 | 144.10 | 60 |
| 21 Feb 2024 | 146.95 | 146.95 | 138.30 | 138.30 | 138.30 | 34 |
| 20 Feb 2024 | 150.35 | 150.35 | 149.85 | 149.85 | 149.85 | 35 |
| 19 Feb 2024 | 150.05 | 151.70 | 150.05 | 151.70 | 151.70 | 34 |
| 16 Feb 2024 | 152.20 | 152.20 | 150.50 | 150.70 | 150.70 | - |
| 15 Feb 2024 | 153.60 | 153.60 | 150.95 | 151.50 | 151.50 | - |
| 14 Feb 2024 | 152.70 | 155.00 | 151.40 | 151.40 | 151.40 | 40 |
| 13 Feb 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | - |
| 12 Feb 2024 | 152.40 | 154.35 | 150.80 | 150.80 | 150.80 | 100 |
| 09 Feb 2024 | 150.75 | 152.50 | 150.75 | 151.75 | 151.75 | - |
| 08 Feb 2024 | 151.75 | 151.75 | 150.35 | 150.95 | 150.95 | - |
| 07 Feb 2024 | 150.05 | 152.90 | 150.05 | 152.90 | 152.90 | - |
| 06 Feb 2024 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 500 |
| 05 Feb 2024 | 149.30 | 149.30 | 148.85 | 149.20 | 149.20 | - |
| 02 Feb 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| 01 Feb 2024 | 146.75 | 147.40 | 146.75 | 147.00 | 147.00 | - |
| 31 Jan 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
| 30 Jan 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| 29 Jan 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 26 Jan 2024 | 144.90 | 146.00 | 144.90 | 146.00 | 146.00 | - |
| 25 Jan 2024 | 144.30 | 146.20 | 144.30 | 146.20 | 146.20 | - |
| 24 Jan 2024 | 144.65 | 146.20 | 144.30 | 144.35 | 144.35 | 20 |
| 23 Jan 2024 | 145.20 | 147.40 | 144.30 | 144.30 | 144.30 | 40 |
| 22 Jan 2024 | 144.70 | 146.30 | 144.70 | 146.30 | 146.30 | 1 |
| 19 Jan 2024 | 146.15 | 146.15 | 145.80 | 145.80 | 145.80 | 5 |
| 18 Jan 2024 | 144.35 | 146.45 | 144.35 | 145.90 | 145.90 | - |
| 17 Jan 2024 | 141.85 | 144.75 | 141.85 | 144.75 | 144.75 | 50 |
| 16 Jan 2024 | 144.00 | 144.75 | 144.00 | 144.55 | 144.55 | - |
| 15 Jan 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 12 Jan 2024 | 142.30 | 144.80 | 141.70 | 144.80 | 144.80 | 20 |
| 11 Jan 2024 | 141.15 | 141.55 | 141.15 | 141.55 | 141.55 | 36 |
| 10 Jan 2024 | 139.65 | 141.65 | 139.65 | 141.00 | 141.00 | 4 |
| 09 Jan 2024 | 138.10 | 139.10 | 137.60 | 138.85 | 138.85 | - |
| 08 Jan 2024 | 137.20 | 138.25 | 137.10 | 138.25 | 138.25 | - |
| 05 Jan 2024 | 138.25 | 138.30 | 137.95 | 138.30 | 138.30 | - |
| 04 Jan 2024 | 139.40 | 139.40 | 138.75 | 138.75 | 138.75 | 1,000 |
| 03 Jan 2024 | 138.15 | 139.95 | 138.15 | 139.80 | 139.80 | - |
| 02 Jan 2024 | 137.90 | 138.20 | 137.45 | 138.20 | 138.20 | - |
| 29 Dec 2023 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| 28 Dec 2023 | 137.30 | 137.30 | 136.95 | 137.25 | 137.25 | - |
| 27 Dec 2023 | 138.65 | 138.65 | 137.40 | 137.40 | 137.40 | - |
| 22 Dec 2023 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
| 21 Dec 2023 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 20 Dec 2023 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| 19 Dec 2023 | 135.65 | 137.45 | 135.60 | 137.45 | 137.45 | 55 |
| 18 Dec 2023 | 133.30 | 136.30 | 133.30 | 136.30 | 136.30 | 2 |
| 15 Dec 2023 | 131.30 | 133.75 | 131.30 | 133.75 | 133.75 | - |
| 14 Dec 2023 | 136.45 | 137.35 | 136.45 | 137.35 | 137.35 | 34 |
| 13 Dec 2023 | 137.55 | 138.60 | 137.55 | 138.50 | 138.50 | - |
| 12 Dec 2023 | 136.05 | 138.25 | 136.05 | 137.45 | 137.45 | - |
| 11 Dec 2023 | 134.45 | 136.55 | 133.85 | 136.00 | 136.00 | 120 |
| 08 Dec 2023 | 133.15 | 135.05 | 133.15 | 135.05 | 135.05 | - |
| 07 Dec 2023 | 134.05 | 134.45 | 134.05 | 134.45 | 134.45 | 46 |
| 06 Dec 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| *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.