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
2023-12-29 53.51 53.51 53.42 53.51 0.0M
2023-12-28 53.28 53.32 53.26 53.32 0.0M
2023-12-27 53.83 54.21 53.21 53.21 0.0M
2023-12-22 52.95 53.59 52.95 53.59 0.0M
2023-12-21 52.48 52.55 52.48 52.55 0.0M
2023-12-20 52.54 52.54 52.46 52.46 0.0M
2023-12-19 51.11 52.31 51.11 52.31 0.0M
2023-12-18 53.01 53.30 51.59 51.59 0.0M
2023-12-15 51.80 52.91 51.80 52.91 0.0M
2023-12-14 50.86 51.79 50.50 51.79 0.0M
2023-12-13 51.38 51.38 50.90 50.90 0.0M
2023-12-12 49.68 51.50 49.60 50.90 0.0M
2023-12-11 48.17 49.62 48.00 49.62 0.0M
2023-12-08 47.26 47.52 47.26 47.52 0.0M
2023-12-07 48.06 48.06 47.40 47.40 0.0M
2023-12-06 48.87 48.97 48.87 48.97 0.0M
2023-12-05 47.79 48.42 47.79 48.42 0.0M
2023-12-04 48.01 48.11 48.01 48.11 0.0M
2023-12-01 47.93 48.19 47.69 48.19 0.0M
2023-11-30 49.14 49.48 48.37 48.37 0.0M
2023-11-29 48.00 48.41 48.00 48.41 0.0M
2023-11-28 48.96 48.96 48.53 48.61 0.0M
2023-11-27 48.80 49.07 48.58 49.03 0.0M
2023-11-24 48.41 48.41 48.41 48.41 0.0M
2023-11-23 48.42 48.83 48.42 48.68 0.0M
2023-11-22 48.07 49.12 48.07 48.88 0.0M
2023-11-21 47.21 48.25 47.21 48.25 0.0M
2023-11-20 46.61 47.44 46.61 47.44 0.0M
2023-11-17 46.17 46.59 46.17 46.54 0.0M
2023-11-16 46.21 46.54 46.21 46.50 0.0M
2023-11-15 47.15 47.60 47.00 47.00 0.0M
2023-11-14 47.01 47.01 46.88 47.00 0.0M
2023-11-13 47.40 47.50 46.79 46.79 0.0M
2023-11-10 46.41 46.80 46.41 46.80 0.0M
2023-11-09 46.81 47.47 46.50 47.47 0.0M
2023-11-08 46.11 47.91 46.07 47.91 0.0M
2023-11-07 46.95 46.95 45.73 45.73 0.0M
2023-11-06 47.02 47.28 45.75 45.81 0.0M
2023-11-03 44.80 45.76 41.28 45.76 0.0M
2023-11-02 53.94 54.38 43.60 43.60 0.0M
2023-11-01 54.02 54.02 54.02 54.02 0.0M
2023-10-31 52.78 54.10 52.78 54.06 0.0M
2023-10-30 53.32 53.34 53.27 53.27 0.0M
2023-10-27 53.11 53.39 53.05 53.15 0.0M
2023-10-26 52.25 52.25 52.25 52.25 0.0M
2023-10-25 53.84 54.24 53.35 53.35 0.0M
2023-10-24 52.60 52.60 52.60 52.60 0.0M
2023-10-23 52.90 52.94 51.95 52.82 0.0M
2023-10-20 54.17 54.17 54.10 54.10 0.0M
2023-10-19 53.50 54.55 53.50 54.55 0.0M
2023-10-18 55.12 55.42 54.41 54.87 0.0M
2023-10-17 55.81 55.81 55.40 55.40 0.0M
2023-10-16 54.78 55.97 54.52 55.97 0.0M
2023-10-13 54.38 54.38 53.78 54.22 0.0M
2023-10-12 55.42 55.76 55.42 55.76 0.0M
2023-10-11 56.03 56.29 54.64 55.09 0.0M
2023-10-10 56.06 56.06 56.06 56.06 0.0M
2023-10-09 56.09 56.67 56.03 56.50 0.0M
2023-10-06 54.77 56.09 54.77 56.09 0.0M
2023-10-05 55.47 55.47 54.84 54.84 0.0M
2023-10-04 54.63 54.77 54.63 54.77 0.0M
2023-10-03 55.70 55.70 55.70 55.70 0.0M
2023-10-02 55.71 56.38 55.71 56.38 0.0M
2023-09-29 55.30 56.23 55.30 56.11 0.0M
2023-09-28 55.22 55.22 54.00 54.90 0.0M
2023-09-27 54.34 55.31 54.34 55.31 0.0M
2023-09-26 54.40 54.65 53.17 53.17 0.0M
2023-09-25 54.64 54.66 54.64 54.64 0.0M
2023-09-22 55.14 55.80 54.60 54.60 0.0M
2023-09-21 56.10 56.13 56.10 56.13 0.0M
2023-09-20 56.28 56.40 56.28 56.40 0.0M
2023-09-19 56.31 56.31 55.02 55.02 0.0M
2023-09-18 57.46 57.46 56.71 56.71 0.0M
2023-09-15 59.14 59.14 59.14 59.14 0.0M
2023-09-14 58.27 58.81 58.27 58.81 0.0M
2023-09-13 59.18 59.21 58.75 58.75 0.0M
2023-09-12 60.32 60.89 59.78 59.78 0.0M
2023-09-11 60.45 60.49 60.07 60.37 0.0M
2023-09-08 59.33 59.38 59.02 59.38 0.0M
2023-09-07 57.59 58.91 57.59 58.91 0.0M
2023-09-06 57.21 57.97 57.21 57.97 0.0M
2023-09-05 56.55 57.62 56.55 57.62 0.0M
2023-09-04 56.74 57.01 56.71 57.00 0.0M
2023-09-01 55.61 55.78 55.21 55.78 0.0M
2023-08-31 56.01 56.70 56.01 56.50 0.0M
2023-08-30 55.59 55.99 55.12 55.94 0.0M
2023-08-29 54.39 56.00 54.39 56.00 0.0M
2023-08-28 54.27 54.62 53.92 53.92 0.0M
2023-08-25 53.85 53.85 53.85 53.85 0.0M
2023-08-24 54.87 55.16 54.10 54.10 0.0M
2023-08-23 53.75 54.46 53.75 54.46 0.0M
2023-08-22 53.56 54.26 53.48 53.48 0.0M
2023-08-21 53.54 53.76 53.22 53.52 0.0M
2023-08-18 52.50 53.04 52.46 52.68 0.0M
2023-08-17 53.29 53.72 53.00 53.39 0.0M
2023-08-16 54.12 54.43 54.00 54.43 0.0M
2023-08-15 54.99 54.99 54.23 54.30 0.0M
2023-08-14 54.72 54.92 54.21 54.40 0.0M
2023-08-11 55.13 55.18 55.01 55.18 0.0M
2023-08-10 54.99 56.09 54.57 55.68 0.0M
2023-08-09 54.08 54.40 53.39 53.95 0.0M
2023-08-08 52.79 53.95 52.00 53.80 0.0M
2023-08-07 52.48 53.88 51.84 52.65 0.0M
2023-08-04 57.00 59.11 51.33 51.50 0.0M
2023-08-03 67.93 69.33 67.93 69.33 0.0M
2023-08-02 69.78 70.06 68.00 68.10 0.0M
2023-08-01 70.80 71.26 70.62 70.71 0.0M
2023-07-31 69.32 70.59 69.32 70.59 0.0M
2023-07-28 70.12 70.50 69.61 69.81 0.0M
2023-07-27 70.46 70.89 69.79 69.83 0.0M
2023-07-26 70.42 70.97 70.39 70.40 0.0M
2023-07-25 69.56 71.22 69.56 71.22 0.0M
2023-07-24 70.11 70.99 69.69 69.69 0.0M
2023-07-21 69.71 70.85 69.71 70.52 0.0M
2023-07-20 69.85 70.61 69.85 69.91 0.0M
2023-07-19 71.09 72.03 70.47 70.47 0.0M
2023-07-18 70.80 71.69 70.80 71.19 0.0M
2023-07-17 69.83 71.73 69.83 71.73 0.0M
2023-07-14 69.62 70.91 69.62 70.63 0.0M
2023-07-13 68.77 69.51 68.77 69.00 0.0M
2023-07-12 70.76 71.78 68.01 68.97 0.0M
2023-07-11 70.51 71.98 70.51 70.80 0.0M
2023-07-10 68.07 71.43 68.07 71.43 0.0M
2023-07-07 68.11 68.74 68.11 68.65 0.0M
2023-07-06 68.39 68.60 68.39 68.60 0.0M
2023-07-05 69.00 69.00 68.29 68.62 0.0M
2023-07-04 68.27 69.49 68.27 68.96 0.0M
2023-07-03 70.00 70.00 69.50 69.80 0.0M
2023-06-30 68.90 70.26 68.90 69.52 0.0M
2023-06-29 67.96 68.67 67.96 68.15 0.0M
2023-06-28 67.36 67.85 66.39 67.85 0.0M
2023-06-27 64.77 66.20 64.77 66.20 0.0M
2023-06-26 65.24 66.04 65.24 65.27 0.0M
2023-06-23 65.11 65.12 64.59 64.59 0.0M
2023-06-22 64.02 64.61 64.02 64.61 0.0M
2023-06-21 65.16 66.84 65.16 66.84 0.0M
2023-06-20 65.58 65.58 65.58 65.58 0.0M
2023-06-19 67.06 67.06 66.99 66.99 0.0M
2023-06-16 66.63 67.74 66.63 67.29 0.0M
2023-06-15 65.48 65.48 65.40 65.48 0.0M
2023-06-14 64.93 65.72 64.93 65.15 0.0M
2023-06-13 64.56 64.56 64.44 64.44 0.0M
2023-06-12 63.94 63.97 63.22 63.22 0.0M
2023-06-09 63.61 63.68 63.00 63.00 0.0M
2023-06-08 61.84 64.00 61.84 64.00 0.0M
2023-06-07 64.53 65.49 62.99 62.99 0.0M
2023-06-06 66.16 68.50 65.23 65.23 0.0M
2023-06-05 63.94 64.49 63.51 64.02 0.0M
2023-06-02 63.34 64.19 63.34 64.19 0.0M
2023-06-01 63.31 63.76 63.31 63.37 0.0M
2023-05-31 63.42 64.00 63.42 64.00 0.0M
2023-05-30 63.80 63.80 63.80 63.80 0.0M
2023-05-29 63.53 64.00 63.53 64.00 0.0M
2023-05-26 61.99 63.29 61.99 63.29 0.0M
2023-05-25 61.37 62.14 60.28 62.14 0.0M
2023-05-24 63.14 64.40 63.14 63.37 0.0M
2023-05-23 64.50 64.56 63.35 63.35 0.0M
2023-05-22 64.88 65.33 64.38 64.38 0.0M
2023-05-19 62.98 63.54 62.98 63.10 0.0M
2023-05-18 62.68 62.88 62.68 62.88 0.0M
2023-05-17 62.54 63.50 62.54 63.50 0.0M
2023-05-16 63.49 63.49 63.26 63.26 0.0M
2023-05-15 62.92 62.92 61.72 62.73 0.0M
2023-05-12 61.44 62.00 61.44 62.00 0.0M
2023-05-11 60.69 61.78 60.69 61.78 0.0M
2023-05-10 60.14 61.29 60.14 61.29 0.0M
2023-05-09 59.62 60.76 59.62 60.76 0.0M
2023-05-08 58.01 60.70 58.01 59.81 0.0M
2023-05-05 55.31 56.31 54.66 54.66 0.0M
2023-05-04 54.39 55.01 54.39 54.87 0.0M
2023-05-03 55.51 56.13 55.00 55.00 0.0M
2023-05-02 57.66 57.66 57.49 57.49 0.0M
2023-04-28 56.81 56.81 56.23 56.23 0.0M
2023-04-27 57.32 57.37 57.32 57.37 0.0M
2023-04-26 58.32 58.32 57.18 57.79 0.0M
2023-04-25 58.60 59.31 58.50 58.50 0.0M
2023-04-24 61.03 61.03 59.61 59.98 0.0M
2023-04-21 60.61 60.61 60.61 60.61 0.0M
2023-04-20 61.00 61.16 61.00 61.00 0.0M
2023-04-19 61.28 61.28 61.14 61.14 0.0M
2023-04-18 61.39 61.39 61.39 61.39 0.0M
2023-04-17 61.51 62.29 61.51 62.29 0.0M
2023-04-14 61.11 62.36 60.91 62.36 0.0M
2023-04-13 60.76 61.78 60.76 61.78 0.0M
2023-04-12 60.82 61.66 60.82 61.66 0.0M
2023-04-11 61.28 61.99 61.28 61.55 0.0M
2023-04-06 59.18 59.83 59.14 59.14 0.0M
2023-04-05 59.77 60.82 59.77 60.00 0.0M
2023-04-04 60.34 61.08 60.00 60.00 0.0M
2023-04-03 61.94 61.94 60.50 60.71 0.0M
2023-03-31 60.49 60.56 60.49 60.56 0.0M
2023-03-30 59.34 60.22 59.34 60.22 0.0M
2023-03-29 59.25 59.67 59.25 59.67 0.0M
2023-03-28 58.79 59.00 58.79 58.83 0.0M
2023-03-27 59.12 59.55 58.56 59.55 0.0M
2023-03-24 58.23 58.49 58.23 58.49 0.0M
2023-03-23 56.24 57.60 56.24 57.60 0.0M
2023-03-22 57.85 57.85 57.31 57.65 0.0M
2023-03-21 57.36 57.55 57.23 57.55 0.0M
2023-03-20 57.05 57.24 56.89 57.24 0.0M
2023-03-17 58.54 58.56 58.54 58.56 0.0M
2023-03-16 56.88 57.68 56.88 57.68 0.0M
2023-03-15 56.34 56.34 56.34 56.34 0.0M
2023-03-14 55.37 56.68 55.37 56.68 0.0M
2023-03-13 55.35 56.00 53.80 53.80 0.0M
2023-03-10 57.03 57.48 55.30 55.54 0.0M
2023-03-09 58.27 58.27 56.80 56.80 0.0M
2023-03-08 56.88 56.96 56.88 56.96 0.0M
2023-03-07 57.91 58.00 57.11 58.00 0.0M
2023-03-06 57.25 57.96 57.18 57.18 0.0M
2023-03-03 55.68 57.25 55.68 57.25 0.0M
2023-03-02 54.17 56.41 54.17 56.41 0.0M
2023-03-01 55.73 55.73 55.73 55.73 0.0M
2023-02-28 55.95 56.86 55.95 56.00 0.0M
2023-02-27 55.57 56.50 55.46 56.50 0.0M
2023-02-24 56.60 57.05 55.90 55.90 0.0M
2023-02-23 56.74 57.74 56.74 57.71 0.0M
2023-02-22 55.98 55.98 55.98 55.98 0.0M
2023-02-21 55.69 55.87 55.69 55.87 0.0M
2023-02-20 56.29 57.07 55.99 55.99 0.0M
2023-02-17 57.66 57.66 56.69 56.69 0.0M
2023-02-16 58.51 59.70 57.36 58.18 0.0M
2023-02-15 57.08 57.49 57.08 57.17 0.0M
2023-02-14 55.61 56.55 55.61 56.55 0.0M
2023-02-13 55.41 56.51 55.41 56.13 0.0M
2023-02-10 53.81 54.81 53.50 54.81 0.0M
2023-02-09 56.16 56.50 53.90 53.90 0.0M
2023-02-08 55.91 56.89 55.57 55.57 0.0M
2023-02-07 49.01 49.48 49.01 49.20 0.0M
2023-02-06 48.47 49.21 48.47 49.21 0.0M
2023-02-03 48.36 49.34 48.36 49.34 0.0M
2023-02-02 48.27 49.67 47.20 49.67 0.0M
2023-02-01 47.65 48.37 47.65 48.27 0.0M
2023-01-31 46.63 47.20 46.63 47.20 0.0M
2023-01-30 48.86 48.86 47.67 47.67 0.0M
2023-01-27 48.12 48.86 48.12 48.40 0.0M
2023-01-26 47.29 48.80 47.10 48.67 0.0M
2023-01-25 46.05 46.05 46.05 46.05 0.0M
2023-01-24 46.31 47.01 46.31 47.01 0.0M
2023-01-23 44.86 46.43 44.86 46.43 0.0M
2023-01-20 44.05 45.16 44.05 45.02 0.0M
2023-01-19 45.34 45.34 43.35 43.35 0.0M
2023-01-18 46.97 46.97 46.30 46.30 0.0M
2023-01-17 44.47 44.49 44.47 44.49 0.0M
2023-01-16 44.32 44.32 44.32 44.32 0.0M
2023-01-13 44.18 45.10 43.50 43.50 0.0M
2023-01-12 45.66 45.66 43.99 44.47 0.0M
2023-01-11 44.61 44.84 44.61 44.84 0.0M
2023-01-10 45.66 45.66 45.66 45.66 0.0M
2023-01-09 45.40 46.51 45.40 46.21 0.0M
2023-01-06 44.91 45.83 44.91 45.83 0.0M
2023-01-05 45.08 45.08 45.08 45.08 0.0M
2023-01-04 45.73 46.30 45.73 46.30 0.0M
2023-01-03 46.01 46.49 46.01 46.49 0.0M
2023-01-02 45.30 47.42 45.30 47.00 0.0M