Singapore markets open in 2 hours 37 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,769.55 +53.05 (+0.08%) CMC Crypto 200
1,327.10 +50.12 (+3.92%)
Fortinet Inc (FO8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:43PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 55.11 | 55.70 | 54.62 | 54.62 | 54.62 | 340 |
| 02 May 2024 | 59.41 | 60.23 | 59.41 | 60.23 | 60.23 | 20 |
| 30 Apr 2024 | 59.86 | 59.86 | 59.66 | 59.66 | 59.66 | - |
| 29 Apr 2024 | 59.81 | 59.81 | 59.69 | 59.69 | 59.69 | 8 |
| 26 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 25 Apr 2024 | 60.21 | 60.21 | 59.44 | 59.44 | 59.44 | 55 |
| 24 Apr 2024 | 60.97 | 60.97 | 60.83 | 60.91 | 60.91 | - |
| 23 Apr 2024 | 59.51 | 60.30 | 59.51 | 60.30 | 60.30 | - |
| 22 Apr 2024 | 59.50 | 59.50 | 59.08 | 59.08 | 59.08 | 25 |
| 19 Apr 2024 | 59.44 | 59.44 | 58.50 | 59.02 | 59.02 | 263 |
| 18 Apr 2024 | 60.60 | 60.60 | 59.46 | 60.14 | 60.14 | 50 |
| 17 Apr 2024 | 60.60 | 60.68 | 60.60 | 60.65 | 60.65 | 75 |
| 16 Apr 2024 | 60.82 | 61.49 | 60.82 | 61.49 | 61.49 | 150 |
| 15 Apr 2024 | 62.21 | 62.53 | 61.53 | 61.53 | 61.53 | 338 |
| 12 Apr 2024 | 63.45 | 63.68 | 63.45 | 63.68 | 63.68 | 15 |
| 11 Apr 2024 | 63.71 | 63.71 | 63.38 | 63.38 | 63.38 | - |
| 10 Apr 2024 | 62.71 | 63.24 | 62.71 | 63.24 | 63.24 | - |
| 09 Apr 2024 | 62.80 | 62.80 | 62.69 | 62.69 | 62.69 | 35 |
| 08 Apr 2024 | 65.18 | 65.18 | 62.85 | 62.85 | 62.85 | 25 |
| 05 Apr 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 15 |
| 04 Apr 2024 | 65.72 | 66.70 | 65.72 | 66.28 | 66.28 | 80 |
| 03 Apr 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 02 Apr 2024 | 62.90 | 62.97 | 62.90 | 62.97 | 62.97 | 20 |
| 28 Mar 2024 | 61.82 | 62.31 | 61.82 | 62.31 | 62.31 | 50 |
| 27 Mar 2024 | 62.06 | 62.19 | 62.06 | 62.19 | 62.19 | 40 |
| 26 Mar 2024 | 62.62 | 62.62 | 62.42 | 62.42 | 62.42 | 98 |
| 25 Mar 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 22 Mar 2024 | 63.15 | 63.38 | 62.34 | 63.02 | 63.02 | 300 |
| 21 Mar 2024 | 62.38 | 62.90 | 62.38 | 62.61 | 62.61 | 8 |
| 20 Mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 19 Mar 2024 | 62.03 | 62.37 | 61.98 | 61.98 | 61.98 | 23 |
| 18 Mar 2024 | 61.40 | 62.42 | 61.40 | 62.09 | 62.09 | 4 |
| 15 Mar 2024 | 62.19 | 62.19 | 61.96 | 61.96 | 61.96 | 400 |
| 14 Mar 2024 | 64.16 | 64.16 | 62.49 | 62.49 | 62.49 | 52 |
| 13 Mar 2024 | 65.24 | 65.24 | 63.86 | 63.90 | 63.90 | 95 |
| 12 Mar 2024 | 65.48 | 65.84 | 65.11 | 65.11 | 65.11 | 41 |
| 11 Mar 2024 | 65.49 | 65.49 | 64.56 | 64.84 | 64.84 | 540 |
| 08 Mar 2024 | 66.39 | 66.98 | 65.24 | 65.24 | 65.24 | 70 |
| 07 Mar 2024 | 64.75 | 66.63 | 64.75 | 66.46 | 66.46 | 4 |
| 06 Mar 2024 | 65.57 | 66.18 | 64.44 | 65.18 | 65.18 | 121 |
| 05 Mar 2024 | 65.22 | 65.22 | 62.61 | 63.05 | 63.05 | 121 |
| 04 Mar 2024 | 64.77 | 65.62 | 64.77 | 65.54 | 65.54 | 100 |
| 01 Mar 2024 | 63.40 | 63.88 | 63.40 | 63.88 | 63.88 | 20 |
| 29 Feb 2024 | 63.71 | 63.71 | 63.56 | 63.56 | 63.56 | 202 |
| 28 Feb 2024 | 64.28 | 64.59 | 64.28 | 64.49 | 64.49 | 77 |
| 27 Feb 2024 | 63.15 | 64.92 | 62.94 | 64.92 | 64.92 | 770 |
| 26 Feb 2024 | 62.25 | 62.69 | 62.14 | 62.14 | 62.14 | 160 |
| 23 Feb 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 22 Feb 2024 | 61.20 | 62.40 | 61.17 | 61.17 | 61.17 | 3,155 |
| 21 Feb 2024 | 59.21 | 59.59 | 56.16 | 56.16 | 56.16 | 1,015 |
| 20 Feb 2024 | 63.31 | 63.31 | 61.80 | 62.60 | 62.60 | 150 |
| 19 Feb 2024 | 62.87 | 63.33 | 62.87 | 63.33 | 63.33 | 60 |
| 16 Feb 2024 | 65.11 | 65.11 | 63.40 | 63.40 | 63.40 | - |
| 15 Feb 2024 | 65.91 | 66.79 | 65.91 | 66.79 | 66.79 | 38 |
| 14 Feb 2024 | 64.56 | 65.10 | 64.31 | 65.10 | 65.10 | 3,636 |
| 13 Feb 2024 | 65.51 | 65.60 | 65.51 | 65.60 | 65.60 | 450 |
| 12 Feb 2024 | 65.11 | 65.11 | 65.01 | 65.01 | 65.01 | 70 |
| 09 Feb 2024 | 63.01 | 65.87 | 63.01 | 65.87 | 65.87 | 1,501 |
| 08 Feb 2024 | 64.56 | 64.62 | 62.83 | 62.83 | 62.83 | 90 |
| 07 Feb 2024 | 68.61 | 69.70 | 63.26 | 63.26 | 63.26 | 3,059 |
| 06 Feb 2024 | 61.23 | 62.76 | 61.23 | 62.76 | 62.76 | 119 |
| 05 Feb 2024 | 60.20 | 61.21 | 60.20 | 60.46 | 60.46 | 285 |
| 02 Feb 2024 | 61.11 | 61.63 | 61.11 | 61.63 | 61.63 | 40 |
| 01 Feb 2024 | 59.20 | 60.24 | 59.20 | 60.24 | 60.24 | 160 |
| 31 Jan 2024 | 61.00 | 61.00 | 58.57 | 58.57 | 58.57 | 625 |
| 30 Jan 2024 | 61.11 | 61.11 | 61.08 | 61.08 | 61.08 | 39 |
| 29 Jan 2024 | 60.81 | 61.65 | 60.81 | 61.65 | 61.65 | 4 |
| 26 Jan 2024 | 59.66 | 59.85 | 59.66 | 59.85 | 59.85 | 45 |
| 25 Jan 2024 | 60.56 | 61.37 | 60.19 | 60.19 | 60.19 | 298 |
| 24 Jan 2024 | 59.41 | 60.52 | 59.41 | 60.52 | 60.52 | - |
| 23 Jan 2024 | 57.28 | 59.37 | 57.28 | 59.01 | 59.01 | 400 |
| 22 Jan 2024 | 55.98 | 57.29 | 55.98 | 57.29 | 57.29 | 80 |
| 19 Jan 2024 | 56.45 | 56.73 | 55.15 | 55.15 | 55.15 | 2,253 |
| 18 Jan 2024 | 55.54 | 55.82 | 55.54 | 55.70 | 55.70 | 370 |
| 17 Jan 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 50 |
| 16 Jan 2024 | 55.51 | 55.89 | 55.51 | 55.89 | 55.89 | 240 |
| 15 Jan 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 12 Jan 2024 | 56.41 | 56.92 | 56.41 | 56.82 | 56.82 | 27 |
| 11 Jan 2024 | 55.87 | 55.91 | 55.85 | 55.85 | 55.85 | 520 |
| 10 Jan 2024 | 54.25 | 55.83 | 53.88 | 55.83 | 55.83 | 80 |
| 09 Jan 2024 | 55.58 | 55.99 | 55.00 | 55.00 | 55.00 | 177 |
| 08 Jan 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 05 Jan 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 04 Jan 2024 | 52.81 | 53.00 | 52.81 | 53.00 | 53.00 | 20 |
| 03 Jan 2024 | 52.41 | 52.41 | 52.21 | 52.21 | 52.21 | 50 |
| 02 Jan 2024 | 53.01 | 53.31 | 52.24 | 52.24 | 52.24 | 320 |
| 29 Dec 2023 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 28 Dec 2023 | 53.28 | 53.99 | 53.28 | 53.57 | 53.57 | 255 |
| 27 Dec 2023 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 22 Dec 2023 | 52.96 | 53.78 | 52.96 | 53.78 | 53.78 | 90 |
| 21 Dec 2023 | 52.57 | 52.57 | 52.55 | 52.55 | 52.55 | 50 |
| 20 Dec 2023 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 19 Dec 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 30 |
| 18 Dec 2023 | 53.33 | 53.33 | 51.37 | 51.37 | 51.37 | 3 |
| 15 Dec 2023 | 51.79 | 52.94 | 51.79 | 52.94 | 52.94 | 30 |
| 14 Dec 2023 | 50.88 | 51.42 | 50.80 | 51.42 | 51.42 | 100 |
| 13 Dec 2023 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 55 |
| 12 Dec 2023 | 49.68 | 50.78 | 49.68 | 50.78 | 50.78 | - |
| 11 Dec 2023 | 48.17 | 49.76 | 47.96 | 49.58 | 49.58 | 60 |
| 08 Dec 2023 | 47.26 | 48.34 | 47.26 | 48.34 | 48.34 | 1 |
| *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.