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:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 4 |
| Jul 03, 2024 | 155.60 | 155.60 | 155.55 | 155.55 | 155.55 | 4 |
| Jul 02, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
| Jul 01, 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
| Jun 28, 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
| Jun 27, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| Jun 26, 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| Jun 25, 2024 | 145.00 | 145.95 | 144.95 | 144.95 | 144.95 | 112 |
| Jun 24, 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| Jun 21, 2024 | 147.65 | 148.90 | 147.65 | 148.90 | 148.90 | 30 |
| Jun 20, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| Jun 19, 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
| Jun 18, 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| Jun 17, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 100 |
| Jun 14, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
| Jun 13, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| Jun 12, 2024 | 145.75 | 145.75 | 145.10 | 145.10 | 145.10 | 9 |
| Jun 11, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| Jun 10, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 6 |
| Jun 07, 2024 | 141.80 | 142.55 | 141.80 | 142.55 | 142.55 | 4 |
| Jun 06, 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
| Jun 05, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
| Jun 04, 2024 | 137.90 | 139.60 | 137.90 | 139.00 | 139.00 | 195 |
| Jun 03, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | 15 |
| May 31, 2024 | 135.15 | 136.15 | 133.80 | 136.15 | 136.15 | 110 |
| May 30, 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| May 29, 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
| May 28, 2024 | 142.00 | 142.00 | 141.20 | 141.20 | 141.20 | 70 |
| May 27, 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 84 |
| May 24, 2024 | 141.45 | 142.40 | 141.45 | 141.60 | 141.60 | 85 |
| May 23, 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
| May 22, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
| May 21, 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 20 |
| May 20, 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
| May 17, 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
| May 16, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| May 15, 2024 | 137.15 | 137.15 | 137.00 | 137.00 | 137.00 | 7 |
| May 14, 2024 | 138.60 | 138.70 | 138.60 | 138.70 | 138.70 | 40 |
| May 13, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 50 |
| May 10, 2024 | 141.35 | 141.40 | 141.35 | 141.40 | 141.40 | 17 |
| May 09, 2024 | 143.55 | 143.55 | 142.30 | 142.30 | 142.30 | 8 |
| May 08, 2024 | 143.60 | 144.60 | 143.60 | 144.60 | 144.60 | 4 |
| May 07, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| May 06, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 15 |
| May 03, 2024 | 139.60 | 140.00 | 139.60 | 140.00 | 140.00 | 50 |
| May 02, 2024 | 138.40 | 139.65 | 138.40 | 139.65 | 139.65 | 30 |
| Apr 30, 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
| Apr 29, 2024 | 140.85 | 141.90 | 140.85 | 141.90 | 141.90 | 10 |
| Apr 26, 2024 | 143.00 | 144.50 | 143.00 | 144.50 | 144.50 | 14 |
| Apr 25, 2024 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | 40 |
| Apr 24, 2024 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - |
| Apr 23, 2024 | 148.65 | 148.85 | 148.65 | 148.85 | 148.85 | 50 |
| Apr 22, 2024 | 148.15 | 150.20 | 148.15 | 149.00 | 149.00 | 54 |
| Apr 19, 2024 | 147.55 | 147.70 | 147.55 | 147.70 | 147.70 | 45 |
| Apr 18, 2024 | 147.90 | 147.90 | 147.80 | 147.80 | 147.80 | 20 |
| Apr 17, 2024 | 147.05 | 147.90 | 147.05 | 147.90 | 147.90 | 50 |
| Apr 16, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| Apr 15, 2024 | 151.70 | 152.50 | 151.70 | 152.50 | 152.50 | 50 |
| Apr 12, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Apr 11, 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
| Apr 10, 2024 | 150.45 | 150.50 | 149.60 | 150.50 | 150.50 | 196 |
| Apr 09, 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| Apr 08, 2024 | 151.10 | 152.45 | 151.10 | 152.45 | 152.45 | 5 |
| Apr 05, 2024 | 149.95 | 150.85 | 149.95 | 150.85 | 150.85 | 10 |
| Apr 04, 2024 | 150.85 | 151.00 | 150.85 | 151.00 | 151.00 | 60 |
| Apr 03, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Apr 02, 2024 | 153.50 | 153.50 | 151.40 | 151.40 | 151.40 | 18 |
| Mar 28, 2024 | 152.00 | 153.75 | 152.00 | 153.75 | 153.75 | 810 |
| Mar 27, 2024 | 151.35 | 152.70 | 151.35 | 152.00 | 152.00 | 79 |
| Mar 26, 2024 | 151.05 | 152.00 | 150.65 | 150.65 | 150.65 | 61 |
| Mar 25, 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 2 |
| Mar 22, 2024 | 152.30 | 154.00 | 152.30 | 152.40 | 152.40 | 155 |
| Mar 21, 2024 | 151.20 | 153.10 | 151.20 | 153.10 | 153.10 | 14 |
| Mar 20, 2024 | 150.45 | 151.60 | 150.45 | 151.60 | 151.60 | 16 |
| Mar 19, 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| Mar 18, 2024 | 152.85 | 153.00 | 152.00 | 153.00 | 153.00 | 270 |
| Mar 15, 2024 | 154.35 | 154.40 | 151.55 | 151.80 | 151.80 | 84 |
| Mar 14, 2024 | 150.30 | 154.45 | 150.30 | 153.15 | 153.15 | 113 |
| Mar 13, 2024 | 150.20 | 150.60 | 150.20 | 150.60 | 150.60 | 80 |
| Mar 12, 2024 | 149.15 | 149.80 | 149.15 | 149.80 | 149.80 | 80 |
| Mar 11, 2024 | 147.35 | 148.25 | 145.00 | 148.25 | 148.25 | 59 |
| Mar 08, 2024 | 144.15 | 144.20 | 144.15 | 144.20 | 144.20 | 80 |
| Mar 07, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
| Mar 06, 2024 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 5 |
| Mar 05, 2024 | 145.65 | 146.00 | 145.65 | 146.00 | 146.00 | 61 |
| Mar 04, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| Mar 01, 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
| Feb 29, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Feb 28, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
| Feb 27, 2024 | 146.30 | 146.50 | 146.30 | 146.50 | 146.50 | 6 |
| Feb 26, 2024 | 147.40 | 148.60 | 147.40 | 148.60 | 148.60 | 207 |
| Feb 23, 2024 | 144.05 | 147.60 | 144.00 | 147.60 | 147.60 | 23 |
| Feb 22, 2024 | 142.60 | 145.65 | 142.60 | 145.65 | 145.65 | 1 |
| Feb 21, 2024 | 147.40 | 147.40 | 140.00 | 142.10 | 142.10 | 350 |
| Feb 20, 2024 | 150.65 | 150.65 | 150.60 | 150.60 | 150.60 | 10 |
| Feb 19, 2024 | 150.20 | 154.00 | 150.20 | 154.00 | 154.00 | 150 |
| Feb 16, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| Feb 15, 2024 | 153.85 | 155.20 | 153.85 | 155.20 | 155.20 | 100 |
| Feb 14, 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
| Feb 13, 2024 | 150.55 | 150.55 | 150.50 | 150.50 | 150.50 | 10 |
| *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.