Check Point Software Technologies Ltd (CPW.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 5 |
| May 07, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| May 06, 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| May 03, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
| May 02, 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| Apr 30, 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | - |
| Apr 29, 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| Apr 26, 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| Apr 25, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
| Apr 24, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| Apr 23, 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | - |
| Apr 22, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
| Apr 19, 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
| Apr 18, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Apr 17, 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | - |
| Apr 16, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| Apr 15, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Apr 12, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| Apr 11, 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
| Apr 10, 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
| Apr 09, 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| Apr 08, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
| Apr 05, 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
| Apr 04, 2024 | 150.95 | 150.95 | 150.15 | 150.15 | 150.15 | 5 |
| Apr 03, 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
| Apr 02, 2024 | 152.75 | 154.35 | 152.75 | 154.35 | 154.35 | 5 |
| Mar 28, 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
| Mar 27, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| Mar 26, 2024 | 151.05 | 152.60 | 151.05 | 152.60 | 152.60 | 8 |
| Mar 25, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Mar 22, 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
| Mar 21, 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
| Mar 20, 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | - |
| Mar 19, 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
| Mar 18, 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
| Mar 15, 2024 | 152.55 | 152.55 | 151.30 | 151.30 | 151.30 | 9 |
| Mar 14, 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
| Mar 13, 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
| Mar 12, 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| Mar 11, 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
| Mar 08, 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
| Mar 07, 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| Mar 06, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| Mar 05, 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
| Mar 04, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| Mar 01, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
| Feb 29, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| Feb 28, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| Feb 27, 2024 | 145.95 | 146.80 | 145.80 | 146.80 | 146.80 | 1,300 |
| Feb 26, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Feb 23, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
| Feb 22, 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| Feb 21, 2024 | 147.00 | 147.00 | 145.20 | 145.20 | 145.20 | 11 |
| Feb 20, 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | - |
| Feb 19, 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
| Feb 16, 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| Feb 15, 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| Feb 14, 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - |
| Feb 13, 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | - |
| Feb 12, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| Feb 09, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| Feb 08, 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
| Feb 07, 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| Feb 06, 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| Feb 05, 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| Feb 02, 2024 | 149.70 | 149.70 | 149.65 | 149.65 | 149.65 | 4 |
| Feb 01, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
| Jan 31, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
| Jan 30, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| Jan 29, 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| Jan 26, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| Jan 25, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| Jan 24, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| Jan 23, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| Jan 22, 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| Jan 19, 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
| Jan 18, 2024 | 144.30 | 146.05 | 144.30 | 146.05 | 146.05 | 7 |
| Jan 17, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| Jan 16, 2024 | 144.00 | 144.45 | 144.00 | 144.45 | 144.45 | 8 |
| Jan 15, 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
| Jan 12, 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
| Jan 11, 2024 | 141.15 | 142.70 | 141.15 | 142.70 | 142.70 | 33 |
| Jan 10, 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
| Jan 09, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| Jan 08, 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | 40 |
| Jan 05, 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| Jan 04, 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
| Jan 03, 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
| Jan 02, 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - |
| Dec 29, 2023 | 137.30 | 137.30 | 137.05 | 137.05 | 137.05 | - |
| Dec 28, 2023 | 137.40 | 137.40 | 137.35 | 137.35 | 137.35 | 60 |
| Dec 27, 2023 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
| Dec 22, 2023 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
| Dec 21, 2023 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| Dec 20, 2023 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| Dec 19, 2023 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| Dec 18, 2023 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| Dec 15, 2023 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
| Dec 14, 2023 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Dec 13, 2023 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
| *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.