Arista Networks Inc (117.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 245.55 | 245.55 | 245.55 | 245.55 | 245.55 | 4 |
| May 02, 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
| Apr 30, 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | - |
| Apr 29, 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - |
| Apr 26, 2024 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | - |
| Apr 25, 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
| Apr 24, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
| Apr 23, 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| Apr 22, 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - |
| Apr 19, 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| Apr 18, 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
| Apr 17, 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - |
| Apr 16, 2024 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - |
| Apr 15, 2024 | 255.15 | 255.15 | 255.15 | 255.15 | 255.15 | 4 |
| Apr 12, 2024 | 276.05 | 276.05 | 270.20 | 270.20 | 270.20 | 30 |
| Apr 11, 2024 | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | - |
| Apr 10, 2024 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | - |
| Apr 09, 2024 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | - |
| Apr 08, 2024 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - |
| Apr 05, 2024 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | - |
| Apr 04, 2024 | 274.60 | 278.60 | 274.60 | 278.60 | 278.60 | 22 |
| Apr 03, 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | - |
| Apr 02, 2024 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | - |
| Mar 28, 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | - |
| Mar 27, 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | - |
| Mar 26, 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.70 | - |
| Mar 25, 2024 | 282.00 | 282.00 | 277.50 | 277.50 | 277.50 | 5 |
| Mar 22, 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
| Mar 21, 2024 | 273.30 | 274.90 | 273.30 | 274.90 | 274.90 | 1 |
| Mar 20, 2024 | 263.40 | 267.20 | 263.40 | 267.20 | 267.20 | 7 |
| Mar 19, 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | - |
| Mar 18, 2024 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | - |
| Mar 15, 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
| Mar 14, 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
| Mar 13, 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
| Mar 12, 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | - |
| Mar 11, 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| Mar 08, 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | - |
| Mar 07, 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
| Mar 06, 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | 5 |
| Mar 05, 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
| Mar 04, 2024 | 265.20 | 267.30 | 265.20 | 267.30 | 267.30 | 161 |
| Mar 01, 2024 | 256.60 | 266.10 | 256.60 | 266.10 | 266.10 | 5 |
| Feb 29, 2024 | 249.30 | 250.00 | 249.30 | 250.00 | 250.00 | 18 |
| Feb 28, 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| Feb 27, 2024 | 250.90 | 253.20 | 250.90 | 253.20 | 253.20 | 6 |
| Feb 26, 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - |
| Feb 23, 2024 | 247.30 | 247.30 | 245.70 | 245.70 | 245.70 | 60 |
| Feb 22, 2024 | 240.10 | 241.60 | 240.10 | 241.60 | 241.60 | 1 |
| Feb 21, 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | - |
| Feb 20, 2024 | 243.20 | 243.20 | 243.00 | 243.00 | 243.00 | 132 |
| Feb 19, 2024 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | - |
| Feb 16, 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - |
| Feb 15, 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
| Feb 14, 2024 | 247.30 | 251.10 | 247.30 | 249.20 | 249.20 | 85 |
| Feb 13, 2024 | 243.40 | 250.80 | 238.90 | 250.80 | 250.80 | 74 |
| Feb 12, 2024 | 269.10 | 273.10 | 269.10 | 273.10 | 273.10 | 20 |
| Feb 09, 2024 | 257.50 | 262.40 | 257.50 | 262.40 | 262.40 | 62 |
| Feb 08, 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| Feb 07, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Feb 06, 2024 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | - |
| Feb 05, 2024 | 252.80 | 255.60 | 252.80 | 255.00 | 255.00 | 4 |
| Feb 02, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| Feb 01, 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | - |
| Jan 31, 2024 | 247.60 | 247.60 | 239.10 | 239.10 | 239.10 | 16 |
| Jan 30, 2024 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | - |
| Jan 29, 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
| Jan 26, 2024 | 242.00 | 243.70 | 241.60 | 243.70 | 243.70 | 65 |
| Jan 25, 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | - |
| Jan 24, 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| Jan 23, 2024 | 244.10 | 244.10 | 241.90 | 241.90 | 241.90 | 4 |
| Jan 22, 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| Jan 19, 2024 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | - |
| Jan 18, 2024 | 228.10 | 231.60 | 228.10 | 231.60 | 231.60 | 87 |
| Jan 17, 2024 | 231.20 | 231.20 | 227.30 | 227.30 | 227.30 | 11 |
| Jan 16, 2024 | 230.70 | 230.70 | 229.90 | 229.90 | 229.90 | 2 |
| Jan 15, 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
| Jan 12, 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
| Jan 11, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Jan 10, 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
| Jan 09, 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | - |
| Jan 08, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| Jan 05, 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
| Jan 04, 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
| Jan 03, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - |
| Jan 02, 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | - |
| Dec 29, 2023 | 213.20 | 213.60 | 213.20 | 213.60 | 213.60 | - |
| Dec 28, 2023 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | - |
| Dec 27, 2023 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 20 |
| Dec 22, 2023 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
| Dec 21, 2023 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
| Dec 20, 2023 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| Dec 19, 2023 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - |
| Dec 18, 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| Dec 15, 2023 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | - |
| Dec 14, 2023 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | - |
| Dec 13, 2023 | 212.60 | 214.40 | 212.60 | 214.40 | 214.40 | 50 |
| Dec 12, 2023 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| Dec 11, 2023 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
| Dec 08, 2023 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.