Singapore markets close in 3 hours 56 minutes
Straits Times Index
3,337.87 +5.07 (+0.15%) Nikkei
39,593.21 +10.13 (+0.03%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,233.70 +2,545.91 (+4.20%) CMC Crypto 200
1,311.88 +28.05 (+2.19%)
Fortinet Inc (FO8.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 27 Jun 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 26 Jun 2024 | 55.00 | 55.00 | 54.96 | 54.96 | 54.96 | 200 |
| 25 Jun 2024 | 54.57 | 55.00 | 54.57 | 55.00 | 55.00 | 20 |
| 24 Jun 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 21 Jun 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 20 Jun 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 19 Jun 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 18 Jun 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 17 Jun 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 14 Jun 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 13 Jun 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 12 Jun 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 11 Jun 2024 | 55.92 | 55.92 | 55.81 | 55.81 | 55.81 | 124 |
| 10 Jun 2024 | 55.51 | 55.92 | 55.51 | 55.92 | 55.92 | 135 |
| 07 Jun 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 06 Jun 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 05 Jun 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 04 Jun 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 03 Jun 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 31 May 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 30 May 2024 | 54.79 | 54.79 | 53.73 | 53.73 | 53.73 | 50 |
| 29 May 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 28 May 2024 | 56.44 | 56.44 | 55.05 | 55.05 | 55.05 | 1,525 |
| 27 May 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 24 May 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 23 May 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 22 May 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 21 May 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 20 May 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 17 May 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 16 May 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 15 May 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 14 May 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 13 May 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 10 May 2024 | 53.86 | 54.52 | 53.86 | 54.52 | 54.52 | 20 |
| 09 May 2024 | 55.11 | 55.11 | 53.86 | 53.86 | 53.86 | 22 |
| 08 May 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 07 May 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 06 May 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 03 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 02 May 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 30 Apr 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 29 Apr 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 26 Apr 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 25 Apr 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 24 Apr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 23 Apr 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 22 Apr 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 19 Apr 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 18 Apr 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 17 Apr 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 16 Apr 2024 | 61.13 | 61.13 | 60.90 | 60.90 | 60.90 | 2 |
| 15 Apr 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 12 Apr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 11 Apr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 10 Apr 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 09 Apr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 08 Apr 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 05 Apr 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 04 Apr 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 03 Apr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 02 Apr 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 28 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 27 Mar 2024 | 62.12 | 62.12 | 61.67 | 61.67 | 61.67 | 15 |
| 26 Mar 2024 | 62.88 | 62.88 | 62.12 | 62.12 | 62.12 | 50 |
| 25 Mar 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 22 Mar 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 21 Mar 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 20 Mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 19 Mar 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 18 Mar 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 15 Mar 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 14 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 13 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 12 Mar 2024 | 65.49 | 65.50 | 65.49 | 65.50 | 65.50 | 100 |
| 11 Mar 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 08 Mar 2024 | 66.39 | 66.39 | 65.70 | 65.70 | 65.70 | 5 |
| 07 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 06 Mar 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 05 Mar 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 04 Mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 01 Mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 29 Feb 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 28 Feb 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 27 Feb 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 26 Feb 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 23 Feb 2024 | 61.59 | 62.46 | 61.59 | 62.46 | 62.46 | 60 |
| 22 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 21 Feb 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 20 Feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 19 Feb 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 16 Feb 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 15 Feb 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 14 Feb 2024 | 64.91 | 64.91 | 63.98 | 63.98 | 63.98 | 100 |
| 13 Feb 2024 | 65.51 | 65.79 | 65.51 | 65.79 | 65.79 | 40 |
| 12 Feb 2024 | 65.11 | 65.12 | 64.84 | 65.12 | 65.12 | 150 |
| 09 Feb 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 08 Feb 2024 | 64.96 | 64.96 | 64.79 | 64.79 | 64.79 | 40 |
| 07 Feb 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
| *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.