Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,516.57 -675.16 (-1.05%) CMC Crypto 200
1,320.10 -45.03 (-3.29%)
CyberArk Software Ltd (CYB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | 8 |
| 06 May 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
| 03 May 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| 02 May 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - |
| 30 Apr 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| 29 Apr 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - |
| 26 Apr 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| 25 Apr 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| 24 Apr 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
| 23 Apr 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| 22 Apr 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 19 Apr 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
| 18 Apr 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| 17 Apr 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
| 16 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 15 Apr 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
| 12 Apr 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | - |
| 11 Apr 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
| 10 Apr 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | - |
| 09 Apr 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
| 08 Apr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 05 Apr 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | - |
| 04 Apr 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | - |
| 03 Apr 2024 | 246.20 | 246.20 | 244.00 | 244.00 | 244.00 | 8 |
| 02 Apr 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | - |
| 28 Mar 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | - |
| 27 Mar 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
| 26 Mar 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
| 25 Mar 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
| 22 Mar 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | - |
| 21 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 20 Mar 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
| 19 Mar 2024 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | - |
| 18 Mar 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | - |
| 15 Mar 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
| 14 Mar 2024 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | - |
| 13 Mar 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | - |
| 12 Mar 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
| 11 Mar 2024 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | - |
| 08 Mar 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
| 07 Mar 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - |
| 06 Mar 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | - |
| 05 Mar 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | - |
| 04 Mar 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | - |
| 01 Mar 2024 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | - |
| 29 Feb 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 28 Feb 2024 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | - |
| 27 Feb 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
| 26 Feb 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | - |
| 23 Feb 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - |
| 22 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 21 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 5 |
| 20 Feb 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
| 19 Feb 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
| 16 Feb 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | - |
| 15 Feb 2024 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | - |
| 14 Feb 2024 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | - |
| 13 Feb 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | - |
| 12 Feb 2024 | 259.00 | 261.10 | 259.00 | 261.10 | 261.10 | 11 |
| 09 Feb 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
| 08 Feb 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| 07 Feb 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
| 06 Feb 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| 05 Feb 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 10 |
| 02 Feb 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | - |
| 01 Feb 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| 31 Jan 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
| 30 Jan 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | - |
| 29 Jan 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
| 26 Jan 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
| 25 Jan 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | - |
| 24 Jan 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | - |
| 23 Jan 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| 22 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 19 Jan 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
| 18 Jan 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | - |
| 17 Jan 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 16 Jan 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
| 15 Jan 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
| 12 Jan 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
| 11 Jan 2024 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - |
| 10 Jan 2024 | 199.60 | 201.10 | 199.60 | 201.10 | 201.10 | 5 |
| 09 Jan 2024 | 197.85 | 197.85 | 195.05 | 195.05 | 195.05 | 10 |
| 08 Jan 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
| 05 Jan 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
| 04 Jan 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 03 Jan 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| 02 Jan 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | - |
| 29 Dec 2023 | 198.45 | 198.45 | 198.35 | 198.35 | 198.35 | - |
| 28 Dec 2023 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | - |
| 27 Dec 2023 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| 22 Dec 2023 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
| 21 Dec 2023 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | - |
| 20 Dec 2023 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
| 19 Dec 2023 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | - |
| 18 Dec 2023 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| 15 Dec 2023 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 14 Dec 2023 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | - |
| 13 Dec 2023 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | - |
| 12 Dec 2023 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.