Fortinet

FTNT
🏛️ germany →
73.86
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 45.65 45.65 45.65 45.65 0.0M
2022-12-29 44.93 45.27 44.89 45.27 0.0M
2022-12-28 45.35 45.97 45.26 45.35 0.0M
2022-12-27 46.29 46.29 45.00 45.67 0.0M
2022-12-23 45.84 46.72 45.84 46.72 0.0M
2022-12-22 47.46 47.46 46.91 46.91 0.0M
2022-12-21 47.40 47.40 44.69 46.57 0.0M
2022-12-20 46.50 46.50 46.50 46.50 0.0M
2022-12-19 48.96 48.96 48.96 48.96 0.0M
2022-12-16 48.64 48.64 48.64 48.64 0.0M
2022-12-15 50.42 50.42 49.10 49.10 0.0M
2022-12-14 51.17 51.17 51.17 51.17 0.0M
2022-12-13 50.48 52.75 50.48 52.63 0.0M
2022-12-12 49.61 49.61 49.61 49.61 0.0M
2022-12-09 49.91 49.91 49.91 49.91 0.0M
2022-12-08 48.67 49.80 48.67 49.80 0.0M
2022-12-07 48.29 48.91 47.99 47.99 0.0M
2022-12-06 48.85 48.85 48.85 48.85 0.0M
2022-12-05 50.51 51.08 49.20 49.20 0.0M
2022-12-02 51.93 51.93 51.93 51.93 0.0M
2022-12-01 50.48 50.48 50.48 50.48 0.0M
2022-11-30 48.64 50.63 48.50 50.63 0.0M
2022-11-29 50.15 50.15 50.15 50.15 0.0M
2022-11-28 50.42 50.42 50.42 50.42 0.0M
2022-11-25 51.44 51.44 50.79 50.79 0.0M
2022-11-24 50.82 51.85 50.82 51.85 0.0M
2022-11-23 50.17 51.37 50.17 51.37 0.0M
2022-11-22 50.63 50.63 50.10 50.10 0.0M
2022-11-21 50.30 50.44 50.22 50.44 0.0M
2022-11-18 52.37 53.50 50.01 50.01 0.0M
2022-11-17 52.51 52.51 51.73 51.97 0.0M
2022-11-16 53.82 53.82 53.19 53.19 0.0M
2022-11-15 53.73 54.56 53.73 54.56 0.0M
2022-11-14 54.10 54.63 53.06 53.91 0.0M
2022-11-11 53.35 54.24 53.35 54.24 0.0M
2022-11-10 49.46 50.01 49.46 50.01 0.0M
2022-11-09 49.89 49.89 49.89 49.89 0.0M
2022-11-08 47.45 50.21 47.45 50.21 0.0M
2022-11-07 46.89 47.79 46.45 46.45 0.0M
2022-11-04 47.19 47.19 45.99 46.76 0.0M
2022-11-03 48.03 49.08 45.99 47.56 0.0M
2022-11-02 57.31 57.50 47.30 47.99 0.0M
2022-11-01 57.82 57.82 57.75 57.75 0.0M
2022-10-31 56.20 56.20 56.20 56.20 0.0M
2022-10-28 55.21 57.10 55.21 57.10 0.0M
2022-10-27 54.94 55.80 54.79 55.80 0.0M
2022-10-26 55.20 55.20 55.02 55.02 0.0M
2022-10-25 55.20 56.36 55.20 56.36 0.0M
2022-10-24 54.99 55.59 54.39 54.43 0.0M
2022-10-21 52.11 53.17 52.11 53.17 0.0M
2022-10-20 52.22 53.95 52.22 53.95 0.0M
2022-10-19 52.83 52.83 52.50 52.50 0.0M
2022-10-18 51.80 51.80 51.80 51.80 0.0M
2022-10-17 49.43 51.01 49.43 51.01 0.0M
2022-10-14 50.18 50.20 50.18 50.20 0.0M
2022-10-13 49.32 49.32 49.32 49.32 0.0M
2022-10-12 49.95 49.95 49.95 49.95 0.0M
2022-10-11 52.24 52.50 52.24 52.50 0.0M
2022-10-10 53.00 53.00 53.00 53.00 0.0M
2022-10-07 54.29 54.29 53.44 53.44 0.0M
2022-10-06 53.92 55.00 53.92 54.85 0.0M
2022-10-05 52.13 52.13 52.13 52.13 0.0M
2022-10-04 52.12 52.93 52.12 52.93 0.0M
2022-10-03 49.58 50.80 49.58 50.80 0.0M
2022-09-30 49.90 49.90 49.90 49.90 0.0M
2022-09-29 51.09 51.09 50.20 50.20 0.0M
2022-09-28 50.06 50.97 50.06 50.97 0.0M
2022-09-27 50.10 50.83 50.10 50.50 0.0M
2022-09-26 49.64 50.64 49.64 50.64 0.0M
2022-09-23 49.07 49.07 49.07 49.07 0.0M
2022-09-22 49.36 49.36 49.36 49.36 0.0M
2022-09-21 50.58 50.58 50.58 50.58 0.0M
2022-09-20 50.48 50.66 50.38 50.66 0.0M
2022-09-19 49.83 50.15 49.83 50.15 0.0M
2022-09-16 50.04 50.04 49.78 49.78 0.0M
2022-09-15 52.19 52.60 52.19 52.60 0.0M
2022-09-14 51.49 51.49 51.49 51.49 0.0M
2022-09-13 54.87 55.77 53.77 53.77 0.0M
2022-09-12 53.46 53.46 53.46 53.46 0.0M
2022-09-09 51.27 52.39 51.27 52.39 0.0M
2022-09-08 50.43 50.43 50.43 50.43 0.0M
2022-09-07 49.70 49.70 49.70 49.70 0.0M
2022-09-06 48.54 50.01 48.54 50.01 0.0M
2022-09-05 48.59 49.33 48.59 49.33 0.0M
2022-09-02 48.15 48.99 48.15 48.90 0.0M
2022-09-01 47.28 47.81 47.28 47.81 0.0M
2022-08-31 48.89 48.89 48.55 48.55 0.0M
2022-08-30 49.22 49.22 48.45 49.00 0.0M
2022-08-29 49.18 49.18 48.61 48.85 0.0M
2022-08-26 50.26 50.26 50.14 50.14 0.0M
2022-08-25 50.33 50.53 50.33 50.51 0.0M
2022-08-24 50.46 51.18 50.46 50.51 0.0M
2022-08-23 50.94 51.20 50.94 51.15 0.0M
2022-08-22 50.51 50.51 50.00 50.00 0.0M
2022-08-19 51.31 51.31 50.64 50.93 0.0M
2022-08-18 50.71 51.85 50.71 51.85 0.0M
2022-08-17 51.79 51.94 50.97 50.97 0.0M
2022-08-16 53.71 53.71 52.92 52.92 0.0M
2022-08-15 52.54 52.99 52.54 52.99 0.0M
2022-08-12 50.96 51.81 50.68 51.81 0.0M
2022-08-11 52.36 52.37 51.92 51.92 0.0M
2022-08-10 50.71 52.55 50.71 52.55 0.0M
2022-08-09 52.21 52.64 51.63 51.63 0.0M
2022-08-08 52.11 53.03 52.11 52.90 0.0M
2022-08-05 51.48 52.49 51.48 51.50 0.0M
2022-08-04 55.86 57.00 51.17 51.65 0.0M
2022-08-03 59.05 61.70 59.05 61.70 0.0M
2022-08-02 57.86 57.86 57.86 57.86 0.0M
2022-08-01 57.78 57.97 57.78 57.97 0.0M
2022-07-29 58.58 58.58 57.47 57.47 0.0M
2022-07-28 56.08 56.49 56.08 56.49 0.0M
2022-07-27 56.00 56.00 56.00 56.00 0.0M
2022-07-26 59.21 59.21 55.19 55.19 0.0M
2022-07-25 58.61 58.61 58.61 58.61 0.0M
2022-07-22 60.49 61.16 60.49 61.16 0.0M
2022-07-21 57.60 59.13 57.60 59.13 0.0M
2022-07-20 57.73 57.73 57.73 57.73 0.0M
2022-07-19 57.11 57.93 57.11 57.93 0.0M
2022-07-18 59.86 60.60 57.48 57.48 0.0M
2022-07-15 57.25 58.00 57.25 58.00 0.0M
2022-07-14 58.26 58.95 58.26 58.95 0.0M
2022-07-13 59.02 59.02 58.74 58.74 0.0M
2022-07-12 61.41 61.58 60.22 60.22 0.0M
2022-07-11 62.14 62.14 61.14 61.54 0.0M
2022-07-08 59.90 61.95 59.90 61.95 0.0M
2022-07-07 58.43 59.40 58.43 58.49 0.0M
2022-07-06 56.88 59.36 56.88 59.36 0.0M
2022-07-05 54.02 54.88 54.02 54.28 0.0M
2022-07-04 54.23 54.23 54.23 54.23 0.0M
2022-07-01 53.04 54.05 53.04 54.05 0.0M
2022-06-30 54.68 54.68 53.02 53.02 0.0M
2022-06-29 54.28 54.28 54.07 54.07 0.0M
2022-06-28 55.28 55.28 55.28 55.28 0.0M
2022-06-27 56.47 56.50 55.60 56.50 0.0M
2022-06-24 54.54 55.33 53.79 54.52 0.0M
2022-06-23 52.26 54.00 52.26 54.00 0.0M
2022-06-22 52.51 53.60 52.51 53.60 0.0M
2022-06-21 52.60 53.82 52.60 53.60 0.0M
2022-06-20 51.06 51.34 51.06 51.34 0.0M
2022-06-17 50.31 50.31 50.13 50.13 0.0M
2022-06-16 52.55 52.55 52.55 52.55 0.0M
2022-06-15 51.33 52.23 51.33 52.23 0.0M
2022-06-14 51.71 51.71 51.71 51.71 0.0M
2022-06-13 53.32 53.32 51.48 51.82 0.0M
2022-06-10 56.91 57.73 56.80 57.73 0.0M
2022-06-09 55.46 57.36 55.46 57.36 0.0M
2022-06-08 56.61 57.09 56.61 56.81 0.0M
2022-06-07 54.64 56.73 54.11 56.73 0.0M
2022-06-06 56.05 56.05 55.42 55.42 0.0M
2022-06-03 56.05 56.05 54.56 55.25 0.0M
2022-06-02 54.01 56.68 54.01 56.68 0.0M
2022-06-01 54.61 54.61 54.61 54.61 0.0M
2022-05-31 55.34 55.34 54.73 54.73 0.0M
2022-05-30 55.77 56.30 55.77 56.26 0.0M
2022-05-27 54.21 55.31 54.21 55.31 0.0M
2022-05-26 53.21 53.21 53.21 53.21 0.0M
2022-05-25 53.51 53.51 52.95 53.37 0.0M
2022-05-24 52.41 52.41 52.05 52.05 0.0M
2022-05-23 54.89 54.89 54.89 54.89 0.0M
2022-05-20 53.52 53.52 52.72 52.72 0.0M
2022-05-19 50.91 51.93 50.91 51.93 0.0M
2022-05-18 53.21 53.21 53.15 53.15 0.0M
2022-05-17 52.91 53.15 52.91 53.15 0.0M
2022-05-16 53.44 53.44 53.44 53.44 0.0M
2022-05-13 51.63 53.86 51.63 53.86 0.0M
2022-05-12 49.21 49.30 49.21 49.30 0.0M
2022-05-11 50.38 51.36 50.38 51.36 0.0M
2022-05-10 46.71 48.19 46.71 47.00 0.0M
2022-05-09 50.00 50.00 46.32 46.32 0.0M
2022-05-06 54.00 54.39 49.96 50.60 0.0M
2022-05-05 56.43 56.43 52.97 54.25 0.0M
2022-05-04 54.51 54.51 51.01 52.42 0.0M
2022-05-03 55.61 56.56 55.61 56.56 0.0M
2022-05-02 55.60 55.68 55.10 55.12 0.0M
2022-04-29 57.97 57.97 56.22 56.22 0.0M
2022-04-28 57.71 58.00 57.71 57.85 0.0M
2022-04-27 57.62 57.62 57.59 57.59 0.0M
2022-04-26 60.21 60.99 58.17 58.17 0.0M
2022-04-25 55.90 57.88 55.90 57.88 0.0M
2022-04-22 58.40 59.40 56.66 56.66 0.0M
2022-04-21 63.59 64.40 59.97 59.97 0.0M
2022-04-20 61.24 64.05 61.24 63.98 0.0M
2022-04-19 61.31 61.72 60.11 61.72 0.0M
2022-04-14 62.41 62.65 62.22 62.22 0.0M
2022-04-13 61.31 62.67 60.62 62.67 0.0M
2022-04-12 59.81 60.80 59.55 60.80 0.0M
2022-04-11 61.77 61.77 60.54 60.54 0.0M
2022-04-08 62.11 62.40 62.00 62.00 0.0M
2022-04-07 60.35 62.36 60.35 61.56 0.0M
2022-04-06 62.35 62.35 60.17 61.00 0.0M
2022-04-05 62.76 62.98 62.29 62.98 0.0M
2022-04-04 61.13 61.13 61.13 61.13 0.0M
2022-04-01 61.50 61.74 61.06 61.20 0.0M
2022-03-31 61.94 63.12 61.60 62.72 0.0M
2022-03-30 62.06 62.06 62.02 62.02 0.0M
2022-03-29 61.90 62.70 61.90 62.64 0.0M
2022-03-28 59.96 62.00 59.96 61.22 0.0M
2022-03-25 60.84 60.84 58.82 58.82 0.0M
2022-03-24 58.68 59.38 58.54 59.38 0.0M
2022-03-23 58.90 59.18 58.24 59.18 0.0M
2022-03-22 57.06 58.92 57.06 58.92 0.0M
2022-03-21 57.64 57.84 56.36 56.36 0.0M
2022-03-18 54.22 57.20 54.22 57.20 0.0M
2022-03-17 53.88 54.70 53.68 54.70 0.0M
2022-03-16 51.92 53.08 51.92 53.08 0.0M
2022-03-15 49.66 51.00 49.66 50.96 0.0M
2022-03-14 51.30 51.76 49.08 49.56 0.0M
2022-03-11 52.54 54.10 52.54 54.02 0.0M
2022-03-10 51.72 52.18 50.82 52.00 0.0M
2022-03-09 50.82 52.32 50.08 51.36 0.0M
2022-03-08 52.78 54.10 50.40 50.42 0.0M
2022-03-07 60.56 60.56 54.66 54.66 0.0M
2022-03-04 60.54 61.60 59.84 61.60 0.0M
2022-03-03 61.30 62.16 60.66 60.66 0.0M
2022-03-02 60.72 61.90 60.62 61.90 0.0M
2022-03-01 61.32 63.00 60.94 60.94 0.0M
2022-02-28 57.08 61.02 57.08 60.00 0.0M
2022-02-25 55.82 57.36 55.82 56.70 0.0M
2022-02-24 46.48 56.38 46.48 56.38 0.0M
2022-02-23 52.66 53.10 52.24 52.24 0.0M
2022-02-22 50.80 53.24 50.80 52.30 0.0M
2022-02-21 53.82 53.82 48.54 48.54 0.0M
2022-02-18 54.72 54.98 53.86 53.86 0.0M
2022-02-17 55.82 55.82 55.82 55.82 0.0M
2022-02-16 57.06 57.12 57.04 57.12 0.0M
2022-02-15 54.58 56.22 54.58 56.22 0.0M
2022-02-14 54.30 55.32 53.02 54.82 0.0M
2022-02-11 56.34 56.70 55.00 55.00 0.0M
2022-02-10 57.42 57.98 57.32 57.32 0.0M
2022-02-09 55.22 56.96 55.22 56.96 0.0M
2022-02-08 53.62 55.00 53.62 55.00 0.0M
2022-02-07 54.72 55.04 53.56 53.56 0.0M
2022-02-04 52.52 53.78 50.94 53.78 0.0M
2022-02-03 53.84 53.84 53.72 53.72 0.0M
2022-02-02 54.66 55.56 53.60 54.74 0.0M
2022-02-01 52.46 53.48 51.86 53.24 0.0M
2022-01-31 49.60 52.94 49.60 52.94 0.0M
2022-01-28 48.54 49.40 47.78 49.40 0.0M
2022-01-27 47.28 49.66 47.28 49.66 0.0M
2022-01-26 48.26 50.10 48.26 49.92 0.0M
2022-01-25 50.30 50.62 48.32 48.48 0.0M
2022-01-24 50.76 50.78 47.18 48.30 0.0M
2022-01-21 53.28 53.40 51.00 51.00 0.0M
2022-01-20 54.22 55.72 53.84 54.20 0.0M
2022-01-19 53.58 56.30 53.58 54.20 0.0M
2022-01-18 54.06 55.84 52.66 54.90 0.0M
2022-01-17 54.32 54.36 54.02 54.10 0.0M
2022-01-14 53.66 54.42 52.92 54.34 0.0M
2022-01-13 55.50 56.30 54.38 55.16 0.0M
2022-01-12 56.86 57.58 55.96 55.96 0.0M
2022-01-11 57.42 57.48 55.86 56.86 0.0M
2022-01-10 55.20 55.98 53.52 54.96 0.0M
2022-01-07 55.30 55.80 54.84 55.38 0.0M
2022-01-06 53.14 55.98 52.28 55.76 0.0M
2022-01-05 56.52 57.16 54.02 54.02 0.0M
2022-01-04 58.96 59.90 55.76 57.26 0.0M
2022-01-03 64.28 64.60 59.46 59.46 0.0M