Palo Alto Networks Inc (5AP.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | - |
| Jul 03, 2024 | 316.45 | 316.65 | 316.45 | 316.65 | 316.65 | 22 |
| Jul 02, 2024 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | - |
| Jul 01, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| Jun 28, 2024 | 319.70 | 320.75 | 319.70 | 320.75 | 320.75 | 4 |
| Jun 27, 2024 | 302.60 | 304.00 | 302.60 | 304.00 | 304.00 | 135 |
| Jun 26, 2024 | 301.15 | 301.15 | 301.15 | 301.15 | 301.15 | - |
| Jun 25, 2024 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | - |
| Jun 24, 2024 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | - |
| Jun 21, 2024 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | - |
| Jun 20, 2024 | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | - |
| Jun 19, 2024 | 296.00 | 299.20 | 296.00 | 296.70 | 296.70 | 101 |
| Jun 18, 2024 | 297.55 | 297.55 | 297.55 | 297.55 | 297.55 | - |
| Jun 17, 2024 | 295.90 | 295.90 | 295.25 | 295.25 | 295.25 | 10 |
| Jun 14, 2024 | 296.35 | 296.35 | 296.35 | 296.35 | 296.35 | - |
| Jun 13, 2024 | 295.85 | 299.30 | 295.85 | 299.30 | 299.30 | 3 |
| Jun 12, 2024 | 292.05 | 292.75 | 292.05 | 292.75 | 292.75 | 17 |
| Jun 11, 2024 | 286.05 | 287.45 | 286.05 | 287.45 | 287.45 | 35 |
| Jun 10, 2024 | 280.15 | 280.15 | 280.15 | 280.15 | 280.15 | - |
| Jun 07, 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - |
| Jun 06, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| Jun 05, 2024 | 267.95 | 267.95 | 267.95 | 267.95 | 267.95 | - |
| Jun 04, 2024 | 269.95 | 269.95 | 269.95 | 269.95 | 269.95 | - |
| Jun 03, 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| May 31, 2024 | 269.85 | 269.85 | 266.30 | 266.30 | 266.30 | 4 |
| May 30, 2024 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | - |
| May 29, 2024 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | - |
| May 28, 2024 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | - |
| May 27, 2024 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | - |
| May 24, 2024 | 287.65 | 287.65 | 287.65 | 287.65 | 287.65 | - |
| May 23, 2024 | 285.55 | 286.15 | 285.55 | 286.15 | 286.15 | 20 |
| May 22, 2024 | 286.75 | 286.75 | 286.75 | 286.75 | 286.75 | - |
| May 21, 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 25 |
| May 20, 2024 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | - |
| May 17, 2024 | 291.55 | 292.40 | 291.55 | 292.20 | 292.20 | 31 |
| May 16, 2024 | 289.60 | 290.95 | 289.60 | 290.95 | 290.95 | 10 |
| May 15, 2024 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | - |
| May 14, 2024 | 280.00 | 280.00 | 277.50 | 277.50 | 277.50 | 35 |
| May 13, 2024 | 276.25 | 279.15 | 276.25 | 279.15 | 279.15 | 3 |
| May 10, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| May 09, 2024 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | - |
| May 08, 2024 | 285.55 | 285.75 | 282.35 | 282.35 | 282.35 | 70 |
| May 07, 2024 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | - |
| May 06, 2024 | 275.05 | 278.55 | 275.05 | 278.55 | 278.55 | 53 |
| May 03, 2024 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | - |
| May 02, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| Apr 30, 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | - |
| Apr 29, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| Apr 26, 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - |
| Apr 25, 2024 | 269.35 | 271.35 | 269.35 | 271.35 | 271.35 | - |
| Apr 24, 2024 | 277.05 | 277.05 | 274.10 | 274.10 | 274.10 | 14 |
| Apr 23, 2024 | 263.65 | 263.65 | 263.65 | 263.65 | 263.65 | - |
| Apr 22, 2024 | 261.20 | 261.70 | 261.20 | 261.70 | 261.70 | 5 |
| Apr 19, 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| Apr 18, 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
| Apr 17, 2024 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | - |
| Apr 16, 2024 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | - |
| Apr 15, 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
| Apr 12, 2024 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | - |
| Apr 11, 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | - |
| Apr 10, 2024 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | - |
| Apr 09, 2024 | 248.25 | 256.40 | 248.25 | 256.40 | 256.40 | 8 |
| Apr 08, 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
| Apr 05, 2024 | 245.05 | 248.65 | 245.05 | 248.65 | 248.65 | 2 |
| Apr 04, 2024 | 248.55 | 248.55 | 245.00 | 245.00 | 245.00 | 1 |
| Apr 03, 2024 | 252.35 | 252.60 | 252.35 | 252.60 | 252.60 | 60 |
| Apr 02, 2024 | 260.65 | 260.65 | 260.65 | 260.65 | 260.65 | - |
| Mar 28, 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
| Mar 27, 2024 | 264.55 | 265.40 | 264.55 | 265.40 | 265.40 | - |
| Mar 26, 2024 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | - |
| Mar 25, 2024 | 265.85 | 265.85 | 262.45 | 262.45 | 262.45 | 70 |
| Mar 22, 2024 | 266.10 | 266.40 | 266.10 | 266.40 | 266.40 | 10 |
| Mar 21, 2024 | 259.85 | 260.70 | 259.85 | 260.70 | 260.70 | 30 |
| Mar 20, 2024 | 258.05 | 258.35 | 258.05 | 258.35 | 258.35 | 20 |
| Mar 19, 2024 | 261.15 | 261.15 | 261.15 | 261.15 | 261.15 | - |
| Mar 18, 2024 | 259.25 | 259.25 | 259.25 | 259.25 | 259.25 | 1 |
| Mar 15, 2024 | 262.80 | 263.00 | 262.80 | 263.00 | 263.00 | 3 |
| Mar 14, 2024 | 266.20 | 268.00 | 266.20 | 268.00 | 268.00 | 30 |
| Mar 13, 2024 | 260.05 | 260.05 | 260.05 | 260.05 | 260.05 | - |
| Mar 12, 2024 | 260.35 | 260.35 | 260.35 | 260.35 | 260.35 | - |
| Mar 11, 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | - |
| Mar 08, 2024 | 260.55 | 260.55 | 257.05 | 257.05 | 257.05 | 100 |
| Mar 07, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| Mar 06, 2024 | 278.00 | 278.00 | 259.10 | 259.10 | 259.10 | 50 |
| Mar 05, 2024 | 271.00 | 271.00 | 262.40 | 265.40 | 265.40 | 34 |
| Mar 04, 2024 | 277.10 | 277.10 | 272.40 | 275.45 | 275.45 | 387 |
| Mar 01, 2024 | 288.05 | 288.05 | 288.00 | 288.00 | 288.00 | 1 |
| Feb 29, 2024 | 288.50 | 288.50 | 287.00 | 287.00 | 287.00 | 77 |
| Feb 28, 2024 | 291.05 | 291.05 | 285.65 | 288.90 | 288.90 | 87 |
| Feb 27, 2024 | 290.50 | 301.75 | 289.15 | 289.15 | 289.15 | 51 |
| Feb 26, 2024 | 261.50 | 278.10 | 261.50 | 278.10 | 278.10 | 341 |
| Feb 23, 2024 | 248.55 | 257.95 | 248.55 | 257.95 | 257.95 | 1 |
| Feb 22, 2024 | 251.25 | 254.95 | 248.05 | 253.35 | 253.35 | 384 |
| Feb 21, 2024 | 264.85 | 264.85 | 247.55 | 249.75 | 249.75 | 1,200 |
| Feb 20, 2024 | 342.35 | 342.35 | 339.35 | 339.35 | 339.35 | 30 |
| Feb 19, 2024 | 340.75 | 343.45 | 340.75 | 343.45 | 343.45 | 33 |
| Feb 16, 2024 | 341.40 | 345.15 | 341.40 | 345.15 | 345.15 | 14 |
| Feb 15, 2024 | 343.20 | 346.05 | 343.20 | 346.05 | 346.05 | 65 |
| Feb 14, 2024 | 343.45 | 349.30 | 343.45 | 349.30 | 349.30 | 130 |
| Feb 13, 2024 | 343.55 | 343.55 | 343.55 | 343.55 | 343.55 | - |
| *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.