S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Unemployment rate unexpectedly rose slightly to 4.1%, the highest level since November 2021

Fortinet Inc (FO8.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

55.90

-0.12

(-0.21%)

As of 08:08AM CEST. Market open.

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 05, 2024	55.90	55.90	55.90	55.90	55.90	80
Jul 04, 2024	56.02	56.02	56.02	56.02	56.02	-
Jul 03, 2024	56.85	56.85	56.85	56.85	56.85	-
Jul 02, 2024	55.41	55.41	55.41	55.41	55.41	-
Jul 01, 2024	56.00	56.00	56.00	56.00	56.00	-
Jun 28, 2024	56.03	56.03	56.03	56.03	56.03	-
Jun 27, 2024	53.99	53.99	53.99	53.99	53.99	-
Jun 26, 2024	54.71	54.71	54.71	54.71	54.71	-
Jun 25, 2024	54.16	54.16	54.16	54.16	54.16	-
Jun 24, 2024	54.58	54.58	54.58	54.58	54.58	-
Jun 21, 2024	54.15	54.15	54.15	54.15	54.15	-
Jun 20, 2024	54.18	54.18	54.18	54.18	54.18	-
Jun 19, 2024	54.88	54.88	54.88	54.88	54.88	-
Jun 18, 2024	56.58	56.58	56.58	56.58	56.58	-
Jun 17, 2024	57.00	57.00	57.00	57.00	57.00	80
Jun 14, 2024	55.93	55.93	55.93	55.93	55.93	-
Jun 13, 2024	56.25	56.25	56.25	56.25	56.25	-
Jun 12, 2024	55.46	55.46	55.46	55.46	55.46	-
Jun 11, 2024	55.57	55.57	55.57	55.57	55.57	-
Jun 10, 2024	55.28	55.28	55.28	55.28	55.28	-
Jun 07, 2024	54.70	54.70	54.70	54.70	54.70	-
Jun 06, 2024	54.66	54.66	54.66	54.66	54.66	-
Jun 05, 2024	54.29	54.29	54.29	54.29	54.29	-
Jun 04, 2024	53.65	53.65	53.65	53.65	53.65	-
Jun 03, 2024	54.74	54.74	54.74	54.74	54.74	-
May 31, 2024	53.66	53.66	53.66	53.66	53.66	-
May 30, 2024	54.66	54.66	53.90	53.90	53.90	101
May 29, 2024	54.34	54.34	54.34	54.34	54.34	-
May 28, 2024	55.97	55.97	55.97	55.97	55.97	-
May 27, 2024	56.00	56.00	56.00	56.00	56.00	-
May 24, 2024	56.19	56.19	56.19	56.19	56.19	-
May 23, 2024	57.14	57.14	57.14	57.14	57.14	-
May 22, 2024	56.28	56.28	56.28	56.28	56.28	-
May 21, 2024	56.45	56.45	56.45	56.45	56.45	-
May 20, 2024	56.52	56.52	56.52	56.52	56.52	-
May 17, 2024	56.18	56.57	56.18	56.57	56.57	40
May 16, 2024	55.53	55.53	55.53	55.53	55.53	-
May 15, 2024	55.50	55.50	55.50	55.50	55.50	-
May 14, 2024	55.04	55.04	55.04	55.04	55.04	-
May 13, 2024	53.74	53.74	53.74	53.74	53.74	-
May 10, 2024	53.77	53.77	53.77	53.77	53.77	-
May 09, 2024	55.07	55.07	55.07	55.07	55.07	-
May 08, 2024	55.10	55.10	55.10	55.10	55.10	-
May 07, 2024	54.43	54.43	54.43	54.43	54.43	-
May 06, 2024	54.56	54.56	54.56	54.56	54.56	-
May 03, 2024	55.10	55.10	55.10	55.10	55.10	-
May 02, 2024	59.14	59.14	59.14	59.14	59.14	-
Apr 30, 2024	59.85	59.85	59.85	59.85	59.85	-
Apr 29, 2024	59.62	59.62	59.62	59.62	59.62	-
Apr 26, 2024	60.23	60.23	60.23	60.23	60.23	-
Apr 25, 2024	59.98	59.98	59.98	59.98	59.98	-
Apr 24, 2024	60.94	60.94	60.94	60.94	60.94	-
Apr 23, 2024	59.48	59.48	59.48	59.48	59.48	-
Apr 22, 2024	59.49	59.49	59.49	59.49	59.49	-
Apr 19, 2024	59.41	59.41	59.41	59.41	59.41	-
Apr 18, 2024	60.63	60.63	60.63	60.63	60.63	-
Apr 17, 2024	60.36	60.36	60.36	60.36	60.36	-
Apr 16, 2024	60.63	60.63	60.63	60.63	60.63	-
Apr 15, 2024	61.97	61.97	61.97	61.97	61.97	-
Apr 12, 2024	63.49	63.49	63.49	63.49	63.49	-
Apr 11, 2024	63.41	63.41	63.41	63.41	63.41	-
Apr 10, 2024	62.66	62.66	62.66	62.66	62.66	-
Apr 09, 2024	62.80	62.80	62.80	62.80	62.80	-
Apr 08, 2024	65.19	65.19	65.19	65.19	65.19	-
Apr 05, 2024	63.88	63.88	63.88	63.88	63.88	-
Apr 04, 2024	65.72	65.72	65.72	65.72	65.72	-
Apr 03, 2024	63.39	63.39	63.39	63.39	63.39	-
Apr 02, 2024	62.80	62.80	62.80	62.80	62.80	-
Mar 28, 2024	61.84	61.84	61.84	61.84	61.84	-
Mar 27, 2024	62.07	62.07	62.07	62.07	62.07	-
Mar 26, 2024	62.61	62.61	62.61	62.61	62.61	-
Mar 25, 2024	63.09	63.09	63.09	63.09	63.09	-
Mar 22, 2024	63.15	63.15	62.74	62.74	62.74	20
Mar 21, 2024	62.38	62.81	62.38	62.81	62.81	20
Mar 20, 2024	62.17	62.17	62.17	62.17	62.17	-
Mar 19, 2024	62.01	62.01	62.01	62.01	62.01	-
Mar 18, 2024	61.57	61.57	61.57	61.57	61.57	-
Mar 15, 2024	62.19	62.19	62.19	62.19	62.19	-
Mar 14, 2024	64.16	64.16	64.16	64.16	64.16	-
Mar 13, 2024	65.24	65.24	65.24	65.24	65.24	-
Mar 12, 2024	65.49	65.49	65.49	65.49	65.49	-
Mar 11, 2024	65.08	65.08	65.08	65.08	65.08	-
Mar 08, 2024	66.38	66.38	66.38	66.38	66.38	-
Mar 07, 2024	64.75	64.75	64.75	64.75	64.75	-
Mar 06, 2024	65.59	65.59	65.59	65.59	65.59	-
Mar 05, 2024	65.22	65.22	65.22	65.22	65.22	-
Mar 04, 2024	64.79	64.79	64.79	64.79	64.79	-
Mar 01, 2024	63.39	64.49	63.39	64.49	64.49	20
Feb 29, 2024	63.49	63.49	63.49	63.49	63.49	-
Feb 28, 2024	64.28	64.28	64.28	64.28	64.28	-
Feb 27, 2024	62.67	62.67	62.67	62.67	62.67	-
Feb 26, 2024	62.22	63.78	62.22	63.78	63.78	100
Feb 23, 2024	61.59	61.59	61.59	61.59	61.59	-
Feb 22, 2024	61.89	61.89	61.89	61.89	61.89	-
Feb 21, 2024	59.88	59.88	59.88	59.88	59.88	-
Feb 20, 2024	63.01	63.01	63.01	63.01	63.01	-
Feb 19, 2024	62.92	62.92	62.92	62.92	62.92	-
Feb 16, 2024	64.88	64.88	64.88	64.88	64.88	-
Feb 15, 2024	65.93	65.93	65.93	65.93	65.93	-
Feb 14, 2024	64.39	64.39	63.60	63.63	63.63	90
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,163.08-80.94(-0.36%)

S&P 5005,553.48+16.46(+0.30%)

DOW39,234.51-73.49(-0.19%)

CAD/USD0.7332-0.0014(-0.20%)

CRUDE OIL83.98+0.10(+0.12%)

Bitcoin CAD76,729.73-2,492.59(-3.15%)

S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Fortinet Inc (FO8.BE)

S&P/TSX
22,163.08
-80.94(-0.36%)

S&P 500
5,553.48
+16.46(+0.30%)

DOW
39,234.51
-73.49(-0.19%)

CAD/USD
0.7332
-0.0014(-0.20%)

CRUDE OIL
83.98
+0.10(+0.12%)

Bitcoin CAD
76,729.73
-2,492.59(-3.15%)