Check Point Software Technologies Ltd (CPW.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 140.55 | 141.35 | 140.55 | 141.35 | 141.35 | - |
| May 03, 2024 | 139.70 | 140.20 | 139.20 | 140.20 | 140.20 | - |
| May 02, 2024 | 138.95 | 141.55 | 138.90 | 139.75 | 139.75 | - |
| Apr 30, 2024 | 140.60 | 140.75 | 139.85 | 139.90 | 139.90 | - |
| Apr 29, 2024 | 141.40 | 141.90 | 140.30 | 140.30 | 140.30 | - |
| Apr 26, 2024 | 144.25 | 144.60 | 140.65 | 141.85 | 141.85 | - |
| Apr 25, 2024 | 148.70 | 149.10 | 143.05 | 144.00 | 144.00 | - |
| Apr 24, 2024 | 151.25 | 151.45 | 150.25 | 151.05 | 151.05 | - |
| Apr 23, 2024 | 147.90 | 150.70 | 147.90 | 150.25 | 150.25 | - |
| Apr 22, 2024 | 149.00 | 149.95 | 148.65 | 149.95 | 149.95 | - |
| Apr 19, 2024 | 147.60 | 148.50 | 147.60 | 148.50 | 148.50 | - |
| Apr 18, 2024 | 148.80 | 150.10 | 147.70 | 149.25 | 149.25 | - |
| Apr 17, 2024 | 147.30 | 148.35 | 147.15 | 148.35 | 148.35 | - |
| Apr 16, 2024 | 148.35 | 148.60 | 147.80 | 148.45 | 148.45 | - |
| Apr 15, 2024 | 152.40 | 152.70 | 148.65 | 148.65 | 148.65 | - |
| Apr 12, 2024 | 152.40 | 153.00 | 152.15 | 152.40 | 152.40 | - |
| Apr 11, 2024 | 153.30 | 154.05 | 152.00 | 152.40 | 152.40 | - |
| Apr 10, 2024 | 150.95 | 153.70 | 150.70 | 152.65 | 152.65 | - |
| Apr 09, 2024 | 151.30 | 152.15 | 150.30 | 150.65 | 150.65 | - |
| Apr 08, 2024 | 151.55 | 152.30 | 151.45 | 151.75 | 151.75 | - |
| Apr 05, 2024 | 150.55 | 151.90 | 150.55 | 151.90 | 151.90 | - |
| Apr 04, 2024 | 151.60 | 151.80 | 150.10 | 151.35 | 151.35 | 10 |
| Apr 03, 2024 | 152.00 | 153.35 | 151.70 | 151.70 | 151.70 | - |
| Apr 02, 2024 | 153.70 | 153.70 | 152.00 | 152.05 | 152.05 | - |
| Mar 28, 2024 | 151.55 | 152.95 | 151.55 | 152.50 | 152.50 | - |
| Mar 27, 2024 | 151.70 | 152.25 | 151.20 | 151.20 | 151.20 | - |
| Mar 26, 2024 | 151.90 | 152.30 | 151.30 | 152.30 | 152.30 | - |
| Mar 25, 2024 | 152.45 | 152.50 | 151.80 | 152.30 | 152.30 | - |
| Mar 22, 2024 | 153.00 | 153.60 | 152.45 | 153.00 | 153.00 | - |
| Mar 21, 2024 | 152.10 | 152.80 | 151.95 | 152.55 | 152.55 | - |
| Mar 20, 2024 | 150.80 | 151.60 | 150.80 | 151.60 | 151.60 | - |
| Mar 19, 2024 | 153.05 | 153.40 | 151.00 | 151.00 | 151.00 | - |
| Mar 18, 2024 | 153.10 | 153.75 | 150.70 | 153.60 | 153.60 | - |
| Mar 15, 2024 | 153.95 | 155.15 | 151.15 | 151.20 | 151.20 | 9 |
| Mar 14, 2024 | 150.90 | 154.40 | 150.90 | 153.35 | 153.35 | - |
| Mar 13, 2024 | 150.75 | 151.30 | 150.10 | 151.30 | 151.30 | - |
| Mar 12, 2024 | 150.10 | 151.30 | 149.90 | 150.65 | 150.65 | - |
| Mar 11, 2024 | 147.80 | 149.50 | 145.85 | 149.50 | 149.50 | - |
| Mar 08, 2024 | 144.35 | 145.45 | 144.35 | 145.45 | 145.45 | - |
| Mar 07, 2024 | 143.95 | 145.55 | 143.95 | 144.60 | 144.60 | - |
| Mar 06, 2024 | 146.10 | 148.20 | 145.00 | 145.00 | 145.00 | - |
| Mar 05, 2024 | 145.55 | 145.75 | 143.40 | 144.75 | 144.75 | - |
| Mar 04, 2024 | 145.85 | 146.85 | 145.25 | 146.25 | 146.25 | 30 |
| Mar 01, 2024 | 149.00 | 149.00 | 145.95 | 145.95 | 145.95 | - |
| Feb 29, 2024 | 149.50 | 149.60 | 148.50 | 148.50 | 148.50 | - |
| Feb 28, 2024 | 149.00 | 150.60 | 148.20 | 150.30 | 150.30 | - |
| Feb 27, 2024 | 146.65 | 148.35 | 146.65 | 148.35 | 148.35 | - |
| Feb 26, 2024 | 147.65 | 149.00 | 147.40 | 147.40 | 147.40 | - |
| Feb 23, 2024 | 144.35 | 148.10 | 144.20 | 148.10 | 148.10 | - |
| Feb 22, 2024 | 144.25 | 145.35 | 143.95 | 144.40 | 144.40 | - |
| Feb 21, 2024 | 147.65 | 147.65 | 140.45 | 142.60 | 142.60 | - |
| Feb 20, 2024 | 150.90 | 150.95 | 148.15 | 148.15 | 148.15 | - |
| Feb 19, 2024 | 150.70 | 151.35 | 150.70 | 151.35 | 151.35 | - |
| Feb 16, 2024 | 152.95 | 153.40 | 151.10 | 151.20 | 151.20 | - |
| Feb 15, 2024 | 154.30 | 154.30 | 151.75 | 152.05 | 152.05 | - |
| Feb 14, 2024 | 153.40 | 154.35 | 152.45 | 153.55 | 153.55 | - |
| Feb 13, 2024 | 151.10 | 152.60 | 149.75 | 152.60 | 152.60 | - |
| Feb 12, 2024 | 153.25 | 153.65 | 150.95 | 150.95 | 150.95 | - |
| Feb 09, 2024 | 151.45 | 153.30 | 151.15 | 152.65 | 152.65 | - |
| Feb 08, 2024 | 152.50 | 152.60 | 150.85 | 151.15 | 151.15 | - |
| Feb 07, 2024 | 150.75 | 154.15 | 150.65 | 152.80 | 152.80 | - |
| Feb 06, 2024 | 150.45 | 153.80 | 142.50 | 150.80 | 150.80 | - |
| Feb 05, 2024 | 149.95 | 151.20 | 149.40 | 149.80 | 149.80 | - |
| Feb 02, 2024 | 149.85 | 150.95 | 149.60 | 149.60 | 149.60 | 20 |
| Feb 01, 2024 | 147.55 | 149.70 | 147.55 | 148.75 | 148.75 | - |
| Jan 31, 2024 | 148.50 | 149.10 | 147.35 | 147.90 | 147.90 | - |
| Jan 30, 2024 | 147.80 | 148.15 | 147.20 | 147.65 | 147.65 | - |
| Jan 29, 2024 | 147.30 | 147.90 | 147.30 | 147.40 | 147.40 | - |
| Jan 26, 2024 | 145.60 | 146.70 | 145.25 | 146.55 | 146.55 | - |
| Jan 25, 2024 | 144.80 | 146.55 | 144.65 | 146.20 | 146.20 | - |
| Jan 24, 2024 | 145.35 | 145.40 | 144.15 | 144.80 | 144.80 | - |
| Jan 23, 2024 | 146.00 | 147.15 | 144.70 | 144.70 | 144.70 | - |
| Jan 22, 2024 | 145.55 | 146.40 | 145.45 | 146.25 | 146.25 | - |
| Jan 19, 2024 | 146.85 | 147.80 | 144.95 | 144.95 | 144.95 | - |
| Jan 18, 2024 | 145.05 | 146.70 | 145.05 | 146.35 | 146.35 | - |
| Jan 17, 2024 | 142.60 | 144.90 | 142.40 | 144.85 | 144.85 | - |
| Jan 16, 2024 | 144.65 | 146.80 | 143.65 | 143.65 | 143.65 | - |
| Jan 15, 2024 | 145.10 | 145.85 | 144.90 | 144.95 | 144.95 | - |
| Jan 12, 2024 | 142.30 | 145.35 | 142.15 | 144.75 | 144.75 | - |
| Jan 11, 2024 | 141.85 | 143.00 | 141.80 | 142.25 | 142.25 | - |
| Jan 10, 2024 | 140.30 | 141.35 | 140.25 | 141.25 | 141.25 | - |
| Jan 09, 2024 | 138.80 | 140.55 | 138.40 | 140.25 | 140.25 | - |
| Jan 08, 2024 | 137.95 | 139.40 | 137.65 | 139.40 | 139.40 | - |
| Jan 05, 2024 | 138.90 | 139.95 | 138.15 | 138.50 | 138.50 | - |
| Jan 04, 2024 | 140.00 | 140.70 | 139.05 | 139.25 | 139.25 | 3 |
| Jan 03, 2024 | 138.80 | 140.55 | 138.45 | 140.15 | 140.15 | - |
| Jan 02, 2024 | 138.60 | 139.45 | 137.75 | 138.50 | 138.50 | - |
| Dec 29, 2023 | 137.90 | 138.20 | 137.90 | 138.05 | 138.05 | - |
| Dec 28, 2023 | 138.00 | 138.05 | 136.90 | 138.05 | 138.05 | - |
| Dec 27, 2023 | 139.25 | 139.25 | 137.70 | 137.80 | 137.80 | - |
| Dec 22, 2023 | 137.05 | 138.50 | 136.70 | 138.50 | 138.50 | - |
| Dec 21, 2023 | 137.30 | 137.70 | 136.15 | 137.10 | 137.10 | - |
| Dec 20, 2023 | 137.60 | 138.50 | 137.00 | 137.00 | 137.00 | - |
| Dec 19, 2023 | 136.25 | 137.20 | 135.85 | 137.15 | 137.15 | - |
| Dec 18, 2023 | 133.60 | 137.15 | 133.55 | 136.90 | 136.90 | - |
| Dec 15, 2023 | 131.85 | 134.05 | 131.85 | 133.90 | 133.90 | - |
| Dec 14, 2023 | 137.15 | 137.25 | 131.75 | 131.75 | 131.75 | - |
| Dec 13, 2023 | 138.20 | 138.90 | 137.30 | 137.30 | 137.30 | - |
| Dec 12, 2023 | 136.60 | 138.60 | 136.35 | 137.90 | 137.90 | - |
| Dec 11, 2023 | 135.05 | 137.30 | 134.40 | 136.55 | 136.55 | - |
| *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.