Palo Alto Networks

PANW
🏛️ germany →
173.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 170.58 171.00 170.58 171.00 0.0K
09:15 171.12 171.12 171.12 171.12 0.0K
09:45 170.80 170.80 170.80 170.80 0.0K
10:35 170.64 170.64 170.64 170.64 0.0K
10:40 170.94 170.94 170.94 170.94 0.2K
12:30 171.64 171.64 171.64 171.64 0.1K
12:35 171.92 171.92 171.92 171.92 0.0K
12:40 171.48 171.48 171.48 171.48 0.0K
12:45 171.36 171.36 171.36 171.36 0.1K
13:15 170.34 170.34 170.34 170.34 0.0K
13:30 170.46 170.46 170.46 170.46 0.0K
13:35 170.28 170.74 170.28 170.74 0.3K
14:00 170.34 170.46 170.34 170.46 0.1K
14:15 170.50 170.50 170.50 170.50 0.0K
14:30 170.52 170.52 170.52 170.52 0.0K
14:55 170.12 170.12 170.12 170.12 0.1K
15:00 170.24 170.24 170.24 170.24 0.0K
15:05 170.06 170.06 170.06 170.06 0.0K
15:10 170.00 170.00 170.00 170.00 0.0K
15:30 172.30 172.72 171.50 171.50 0.3K
15:35 170.78 170.78 170.78 170.78 0.1K
15:40 170.52 170.52 170.00 170.00 0.1K
15:45 170.26 170.26 170.26 170.26 0.1K
15:50 170.00 170.26 170.00 170.26 0.8K
15:55 169.56 169.56 169.38 169.42 0.2K
16:00 170.38 170.38 170.38 170.38 0.0K
16:05 170.40 170.40 170.40 170.40 0.1K
16:30 170.76 170.76 170.76 170.76 0.0K
16:45 171.00 171.00 171.00 171.00 0.0K
17:00 172.22 172.56 171.90 172.56 0.1K
17:05 172.56 172.56 172.26 172.26 0.1K
17:10 172.28 172.28 172.24 172.24 0.1K
17:20 172.24 172.24 172.22 172.22 0.0K
17:35 172.06 172.06 172.06 172.06 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 173.16 174.46 172.88 173.30 0.0M
2025-09-26 173.24 173.96 171.90 173.00 0.0M
2025-09-25 170.58 172.72 169.38 172.06 0.0M
2025-09-24 172.38 174.50 172.36 172.64 0.0M
2025-09-23 175.98 177.42 172.36 173.44 0.0M
2025-09-22 177.54 177.64 174.96 175.76 0.0M
2025-09-19 174.56 176.24 174.56 175.30 0.0M
2025-09-18 172.94 175.52 172.14 174.82 0.0M
2025-09-17 169.80 171.94 169.70 170.00 0.0M
2025-09-16 170.48 171.06 168.28 169.52 0.0M
2025-09-15 167.70 170.82 167.14 170.44 0.0M
2025-09-12 168.52 170.66 168.36 169.14 0.0M
2025-09-11 168.78 170.40 168.28 170.40 0.0M
2025-09-10 168.98 172.54 168.66 170.68 0.0M
2025-09-09 168.00 168.62 166.96 168.62 0.0M
2025-09-08 166.10 168.38 166.02 167.84 0.0M
2025-09-05 164.62 166.96 163.60 164.56 0.0M
2025-09-04 164.44 165.04 162.72 165.04 0.0M
2025-09-03 163.20 164.42 162.14 163.94 0.0M
2025-09-02 163.08 163.92 160.70 162.30 0.0M
2025-09-01 162.42 163.56 161.78 163.56 0.0M
2025-08-29 163.30 165.00 162.58 162.82 0.0M
2025-08-28 160.96 162.80 160.48 161.88 0.0M
2025-08-27 159.02 161.44 159.02 161.10 0.0M
2025-08-26 158.38 159.90 157.70 158.92 0.0M
2025-08-25 158.58 159.28 155.90 157.62 0.0M
2025-08-22 157.40 159.94 157.40 158.52 0.0M
2025-08-21 159.12 159.12 155.30 155.92 0.0M
2025-08-20 154.94 159.94 154.94 159.94 0.0M
2025-08-19 159.18 161.72 156.68 157.68 0.0M
2025-08-18 153.78 154.98 149.76 150.34 0.0M
2025-08-15 149.30 150.02 148.66 149.56 0.0M
2025-08-14 151.68 152.08 149.84 150.26 0.0M
2025-08-13 152.24 154.48 150.70 151.26 0.0M
2025-08-12 147.20 149.20 146.16 148.92 0.0M
2025-08-11 144.36 147.18 143.42 146.70 0.0M
2025-08-08 144.52 145.92 143.60 143.72 0.0M
2025-08-07 146.26 149.00 143.82 143.98 0.0M
2025-08-06 147.14 147.58 145.16 146.78 0.0M
2025-08-05 148.64 149.04 146.64 147.62 0.0M
2025-08-04 150.94 152.00 147.34 147.40 0.0M
2025-08-01 151.84 152.54 146.12 149.44 0.0M
2025-07-31 160.64 163.12 151.50 152.24 0.0M
2025-07-30 168.58 169.00 154.28 160.08 0.0M
2025-07-29 177.36 182.46 176.64 178.34 0.0M
2025-07-28 175.00 175.16 174.32 174.92 0.0M
2025-07-25 171.34 175.00 170.80 174.36 0.0M
2025-07-24 169.40 170.60 169.00 170.20 0.0M
2025-07-23 168.44 168.94 166.14 168.94 0.0M
2025-07-22 171.36 171.92 167.44 167.66 0.0M
2025-07-21 168.34 171.80 167.54 171.40 0.0M
2025-07-18 169.28 170.68 167.84 168.20 0.0M
2025-07-17 165.84 169.74 165.62 169.68 0.0M
2025-07-16 164.38 167.00 163.50 164.04 0.0M
2025-07-15 163.66 165.78 163.34 165.52 0.0M
2025-07-14 159.80 162.76 158.30 162.76 0.0M
2025-07-11 165.52 165.60 161.70 162.38 0.0M
2025-07-10 175.22 176.08 168.00 169.36 0.0M
2025-07-09 173.58 175.78 173.34 174.46 0.0M
2025-07-08 171.50 174.20 171.32 172.20 0.0M
2025-07-07 170.82 171.88 170.30 171.44 0.0M
2025-07-04 170.18 170.20 168.62 169.40 0.0M
2025-07-03 166.82 172.46 166.82 172.08 0.0M
2025-07-02 168.92 169.06 166.40 166.66 0.0M
2025-07-01 174.22 174.26 166.22 166.88 0.0M
2025-06-30 171.08 173.30 170.82 172.88 0.0M
2025-06-27 172.76 173.62 171.62 172.06 0.0M
2025-06-26 175.14 176.14 174.44 174.82 0.0M
2025-06-25 173.58 176.70 173.58 174.70 0.0M
2025-06-24 177.48 177.48 174.64 175.62 0.0M
2025-06-23 177.98 177.98 171.26 175.02 0.0M
2025-06-20 172.00 174.56 172.00 173.24 0.0M
2025-06-19 173.00 173.20 170.60 170.60 0.0M
2025-06-18 174.62 176.56 173.60 173.74 0.0M
2025-06-17 172.54 175.20 169.70 174.88 0.0M
2025-06-16 170.38 171.98 165.80 171.98 0.0M
2025-06-13 167.84 173.26 167.84 171.30 0.0M
2025-06-12 168.54 171.00 166.86 170.66 0.0M
2025-06-11 170.80 171.68 169.86 171.26 0.0M
2025-06-10 172.58 172.80 169.76 169.76 0.0M
2025-06-09 174.62 175.18 172.82 173.62 0.0M
2025-06-06 172.34 176.24 172.22 175.06 0.0M
2025-06-05 170.84 174.20 169.00 174.02 0.0M
2025-06-04 172.60 172.82 171.20 171.52 0.0M
2025-06-03 169.46 173.18 169.04 172.82 0.0M
2025-06-02 167.72 171.12 166.96 168.58 0.0M
2025-05-30 163.56 168.50 163.28 167.86 0.0M
2025-05-29 168.34 168.34 161.40 162.30 0.0M
2025-05-28 164.62 167.58 164.62 167.16 0.0M
2025-05-27 166.84 167.54 164.36 165.52 0.0M
2025-05-26 164.00 166.70 163.86 166.42 0.0M
2025-05-23 164.04 164.80 160.86 163.64 0.0M
2025-05-22 160.26 165.68 160.00 164.80 0.0M
2025-05-21 163.94 165.82 158.40 161.06 0.0M
2025-05-20 172.64 173.52 171.24 172.10 0.0M
2025-05-19 170.02 172.24 169.00 171.50 0.0M
2025-05-16 172.64 173.28 170.98 172.96 0.0M
2025-05-15 169.60 173.64 169.30 173.64 0.0M
2025-05-14 172.50 172.54 168.88 170.62 0.0M
2025-05-13 172.60 175.42 172.46 174.40 0.0M
2025-05-12 171.74 175.62 170.30 172.16 0.0M
2025-05-09 167.92 168.20 165.12 165.36 0.0M
2025-05-08 167.68 168.34 163.62 166.00 0.0M
2025-05-07 167.68 167.76 163.94 165.40 0.0M
2025-05-06 166.18 167.14 163.84 166.80 0.0M
2025-05-05 165.58 168.30 163.78 168.12 0.0M
2025-05-02 164.36 168.34 164.18 165.60 0.0M
2025-04-30 163.40 163.68 160.46 163.68 0.0M
2025-04-29 159.22 163.64 158.90 162.50 0.0M
2025-04-28 157.20 159.36 156.20 157.42 0.0M
2025-04-25 155.56 158.46 154.18 155.72 0.0M
2025-04-24 148.66 153.30 146.66 152.80 0.0M
2025-04-23 147.16 151.44 145.24 149.28 0.0M
2025-04-22 142.00 142.52 139.82 142.52 0.0M
2025-04-17 152.62 152.62 147.74 148.62 0.0M
2025-04-16 150.36 153.20 149.08 153.08 0.0M
2025-04-15 150.16 154.74 149.28 154.74 0.0M
2025-04-14 148.96 152.54 148.88 150.54 0.0M
2025-04-11 151.58 151.58 142.62 144.84 0.0M
2025-04-10 157.32 158.64 148.74 148.74 0.0M
2025-04-09 143.18 143.18 135.00 140.28 0.0M
2025-04-08 141.28 147.92 140.82 146.86 0.0M
2025-04-07 126.32 143.42 120.00 140.58 0.0M
2025-04-04 147.62 149.08 140.56 143.78 0.0M
2025-04-03 151.96 152.82 146.88 149.24 0.0M
2025-04-02 158.22 159.62 155.30 159.62 0.0M
2025-04-01 157.36 158.34 154.66 157.22 0.0M
2025-03-31 156.78 157.86 154.04 156.22 0.0M
2025-03-28 161.56 162.02 158.42 158.76 0.0M
2025-03-27 171.16 171.54 164.72 165.44 0.0M
2025-03-26 175.62 176.90 172.44 173.38 0.0M
2025-03-25 170.66 174.16 170.64 173.40 0.0M
2025-03-24 169.66 172.42 169.66 171.76 0.0M
2025-03-21 169.04 169.08 166.30 168.44 0.0M
2025-03-20 173.24 174.72 168.10 171.62 0.0M
2025-03-19 167.44 172.30 167.44 172.18 0.0M
2025-03-18 168.90 169.44 166.24 167.54 0.0M
2025-03-17 167.54 169.80 166.38 168.00 0.0M
2025-03-14 164.52 167.86 163.78 166.98 0.0M
2025-03-13 164.82 164.82 161.10 163.60 0.0M
2025-03-12 164.86 168.66 163.20 165.64 0.0M
2025-03-11 159.28 165.14 158.42 164.80 0.0M
2025-03-10 166.44 166.44 159.70 161.80 0.0M
2025-03-07 166.14 166.14 162.28 162.28 0.0M
2025-03-06 169.76 170.36 165.36 169.22 0.0M
2025-03-05 173.36 173.92 167.50 167.98 0.0M
2025-03-04 174.82 176.08 170.04 170.56 0.0M
2025-03-03 183.30 184.22 180.10 180.98 0.0M
2025-02-28 179.94 183.44 178.64 182.74 0.0M
2025-02-27 182.40 185.00 181.34 183.60 0.0M
2025-02-26 180.64 182.64 179.00 181.94 0.0M
2025-02-25 181.36 181.36 175.70 176.60 0.0M
2025-02-24 182.38 184.22 179.72 181.98 0.0M
2025-02-21 189.14 190.12 186.44 187.22 0.0M
2025-02-20 195.68 196.06 186.70 189.30 0.0M
2025-02-19 198.52 199.98 194.76 197.52 0.0M
2025-02-18 189.72 196.90 188.82 193.68 0.0M
2025-02-17 188.84 191.16 187.20 188.12 0.0M
2025-02-14 182.14 186.42 179.68 182.48 0.0M
2025-02-13 189.42 192.18 188.06 189.12 0.0M
2025-02-12 189.48 189.48 185.54 187.68 0.0M
2025-02-11 190.72 192.84 189.10 189.48 0.0M
2025-02-10 190.72 192.54 189.60 191.02 0.0M
2025-02-07 183.62 190.14 182.38 188.64 0.0M
2025-02-06 179.96 182.20 179.96 181.50 0.0M
2025-02-05 175.04 178.06 174.66 177.86 0.0M
2025-02-04 177.02 178.18 174.98 176.64 0.0M
2025-02-03 175.06 177.98 173.52 177.42 0.0M
2025-01-31 181.28 182.82 180.46 180.72 0.0M
2025-01-30 178.36 181.18 178.14 178.14 0.0M
2025-01-29 185.86 187.22 178.00 179.14 0.0M
2025-01-28 181.96 189.88 179.04 187.88 0.0M
2025-01-27 175.34 183.90 168.50 181.34 0.0M
2025-01-24 178.62 181.24 177.94 181.02 0.0M
2025-01-23 180.02 181.32 178.24 178.88 0.0M
2025-01-22 177.22 179.54 175.62 179.54 0.0M
2025-01-21 172.50 178.66 171.90 176.98 0.0M
2025-01-20 172.70 175.02 167.62 171.52 0.0M
2025-01-17 172.76 176.86 171.90 173.48 0.0M
2025-01-16 170.04 173.06 168.98 172.66 0.0M
2025-01-15 165.40 170.36 165.28 170.32 0.0M
2025-01-14 164.56 165.58 163.00 164.20 0.0M
2025-01-13 168.14 169.02 163.28 163.72 0.0M
2025-01-10 166.90 169.58 165.72 168.56 0.0M
2025-01-09 165.02 166.12 164.64 165.78 0.0M
2025-01-08 168.96 168.96 162.80 164.60 0.0M
2025-01-07 172.18 172.20 167.26 168.32 0.0M
2025-01-06 178.12 178.82 171.06 174.92 0.0M
2025-01-03 176.72 178.70 175.82 178.30 0.0M
2025-01-02 177.90 179.60 176.56 177.74 0.0M