Singapore markets close in 7 hours 1 minute
Straits Times Index
3,182.23 +27.54 (+0.87%) Nikkei
37,801.20 -160.60 (-0.42%) Hang Seng
16,230.89 -20.95 (-0.13%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,565.62 -2,473.54 (-3.86%) CMC Crypto 200
885.54 0.00 (0.00%)
Five9 Inc (1F9.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 52.88 | 53.34 | 52.86 | 53.34 | 53.34 | 9 |
| 16 Apr 2024 | 53.00 | 53.36 | 52.96 | 53.36 | 53.36 | - |
| 15 Apr 2024 | 55.66 | 55.82 | 53.60 | 53.60 | 53.60 | - |
| 12 Apr 2024 | 56.30 | 56.52 | 55.78 | 55.78 | 55.78 | - |
| 11 Apr 2024 | 57.18 | 57.28 | 56.14 | 56.14 | 56.14 | - |
| 10 Apr 2024 | 56.50 | 56.96 | 56.50 | 56.96 | 56.96 | - |
| 09 Apr 2024 | 54.56 | 57.02 | 54.56 | 56.94 | 56.94 | - |
| 08 Apr 2024 | 54.72 | 54.92 | 54.42 | 54.42 | 54.42 | - |
| 05 Apr 2024 | 55.12 | 55.30 | 54.98 | 55.30 | 55.30 | - |
| 04 Apr 2024 | 55.52 | 56.64 | 55.48 | 56.64 | 56.64 | - |
| 03 Apr 2024 | 55.80 | 56.00 | 55.80 | 55.94 | 55.94 | - |
| 02 Apr 2024 | 56.66 | 56.76 | 55.64 | 56.48 | 56.48 | - |
| 28 Mar 2024 | 57.04 | 57.60 | 57.04 | 57.42 | 57.42 | - |
| 27 Mar 2024 | 57.80 | 58.04 | 56.82 | 56.84 | 56.84 | - |
| 26 Mar 2024 | 57.30 | 58.50 | 57.30 | 58.50 | 58.50 | - |
| 25 Mar 2024 | 55.66 | 57.26 | 55.58 | 57.26 | 57.26 | - |
| 22 Mar 2024 | 56.60 | 56.90 | 55.66 | 56.16 | 56.16 | - |
| 21 Mar 2024 | 55.58 | 57.34 | 55.58 | 57.24 | 57.24 | - |
| 20 Mar 2024 | 55.98 | 56.50 | 55.38 | 55.88 | 55.88 | - |
| 19 Mar 2024 | 55.78 | 56.10 | 55.34 | 56.10 | 56.10 | - |
| 18 Mar 2024 | 55.20 | 56.50 | 55.14 | 56.50 | 56.50 | - |
| 15 Mar 2024 | 53.80 | 54.28 | 53.80 | 54.22 | 54.22 | - |
| 14 Mar 2024 | 54.50 | 54.82 | 54.46 | 54.46 | 54.46 | - |
| 13 Mar 2024 | 55.32 | 55.42 | 54.98 | 54.98 | 54.98 | - |
| 12 Mar 2024 | 55.20 | 56.00 | 54.52 | 55.10 | 55.10 | - |
| 11 Mar 2024 | 52.92 | 55.42 | 52.80 | 55.42 | 55.42 | - |
| 08 Mar 2024 | 52.92 | 53.20 | 52.84 | 52.96 | 52.96 | - |
| 07 Mar 2024 | 51.50 | 54.04 | 51.50 | 54.04 | 54.04 | - |
| 06 Mar 2024 | 53.24 | 53.46 | 52.18 | 52.18 | 52.18 | - |
| 05 Mar 2024 | 55.00 | 55.04 | 53.28 | 53.28 | 53.28 | - |
| 04 Mar 2024 | 57.04 | 57.08 | 54.52 | 55.46 | 55.46 | - |
| 01 Mar 2024 | 56.22 | 57.82 | 55.96 | 57.82 | 57.82 | - |
| 29 Feb 2024 | 55.44 | 55.84 | 55.26 | 55.64 | 55.64 | - |
| 28 Feb 2024 | 55.88 | 56.92 | 55.80 | 56.14 | 56.14 | - |
| 27 Feb 2024 | 55.16 | 56.74 | 52.92 | 56.74 | 56.74 | - |
| 26 Feb 2024 | 58.50 | 58.50 | 58.04 | 58.04 | 58.04 | - |
| 23 Feb 2024 | 56.32 | 57.52 | 56.26 | 57.44 | 57.44 | - |
| 22 Feb 2024 | 60.22 | 60.58 | 57.50 | 57.50 | 57.50 | - |
| 21 Feb 2024 | 65.16 | 65.20 | 63.84 | 65.20 | 65.20 | - |
| 20 Feb 2024 | 66.12 | 66.34 | 64.98 | 65.18 | 65.18 | - |
| 19 Feb 2024 | 66.98 | 66.98 | 66.52 | 66.52 | 66.52 | - |
| 16 Feb 2024 | 69.72 | 69.88 | 68.56 | 68.56 | 68.56 | - |
| 15 Feb 2024 | 70.60 | 70.62 | 70.38 | 70.38 | 70.38 | - |
| 14 Feb 2024 | 68.48 | 70.70 | 68.48 | 70.56 | 70.56 | - |
| 13 Feb 2024 | 71.74 | 71.74 | 69.10 | 69.10 | 69.10 | - |
| 12 Feb 2024 | 72.50 | 73.36 | 72.04 | 72.04 | 72.04 | - |
| 09 Feb 2024 | 69.58 | 72.62 | 69.58 | 72.62 | 72.62 | - |
| 08 Feb 2024 | 68.78 | 69.60 | 68.72 | 69.02 | 69.02 | - |
| 07 Feb 2024 | 68.00 | 68.96 | 67.92 | 68.88 | 68.88 | - |
| 06 Feb 2024 | 67.90 | 68.62 | 67.90 | 68.62 | 68.62 | - |
| 05 Feb 2024 | 67.36 | 68.32 | 67.36 | 68.32 | 68.32 | - |
| 02 Feb 2024 | 69.38 | 69.38 | 68.16 | 68.16 | 68.16 | - |
| 01 Feb 2024 | 69.80 | 70.28 | 68.98 | 68.98 | 68.98 | - |
| 31 Jan 2024 | 71.64 | 71.74 | 70.94 | 70.94 | 70.94 | - |
| 30 Jan 2024 | 73.00 | 73.00 | 71.88 | 72.34 | 72.34 | - |
| 29 Jan 2024 | 70.68 | 71.84 | 70.68 | 71.72 | 71.72 | - |
| 26 Jan 2024 | 70.64 | 71.92 | 70.50 | 71.44 | 71.44 | - |
| 25 Jan 2024 | 70.78 | 71.76 | 70.64 | 71.72 | 71.72 | - |
| 24 Jan 2024 | 72.82 | 72.98 | 72.68 | 72.68 | 72.68 | - |
| 23 Jan 2024 | 72.58 | 73.74 | 72.48 | 72.78 | 72.78 | - |
| 22 Jan 2024 | 70.62 | 73.84 | 70.60 | 72.60 | 72.60 | - |
| 19 Jan 2024 | 68.64 | 70.44 | 68.64 | 70.44 | 70.44 | - |
| 18 Jan 2024 | 68.38 | 68.70 | 67.62 | 67.62 | 67.62 | - |
| 17 Jan 2024 | 68.76 | 68.86 | 68.02 | 68.82 | 68.82 | - |
| 16 Jan 2024 | 70.14 | 70.24 | 68.76 | 68.76 | 68.76 | - |
| 15 Jan 2024 | 70.36 | 70.40 | 70.26 | 70.34 | 70.34 | - |
| 12 Jan 2024 | 70.28 | 70.64 | 70.18 | 70.64 | 70.64 | - |
| 11 Jan 2024 | 69.84 | 69.98 | 69.56 | 69.56 | 69.56 | - |
| 10 Jan 2024 | 69.04 | 69.98 | 69.04 | 69.26 | 69.26 | - |
| 09 Jan 2024 | 68.84 | 69.44 | 68.72 | 69.44 | 69.44 | - |
| 08 Jan 2024 | 65.46 | 69.22 | 65.36 | 69.22 | 69.22 | - |
| 05 Jan 2024 | 67.00 | 67.12 | 66.88 | 66.88 | 66.88 | - |
| 04 Jan 2024 | 66.64 | 68.02 | 66.50 | 67.22 | 67.22 | - |
| 03 Jan 2024 | 68.70 | 68.70 | 67.40 | 67.40 | 67.40 | - |
| 02 Jan 2024 | 70.76 | 70.84 | 69.90 | 69.90 | 69.90 | - |
| 29 Dec 2023 | 71.54 | 71.62 | 71.44 | 71.52 | 71.52 | - |
| 28 Dec 2023 | 72.12 | 72.76 | 72.02 | 72.42 | 72.42 | - |
| 27 Dec 2023 | 73.30 | 73.30 | 72.46 | 72.72 | 72.72 | - |
| 22 Dec 2023 | 71.32 | 71.74 | 71.30 | 71.74 | 71.74 | - |
| 21 Dec 2023 | 70.20 | 70.32 | 69.48 | 70.16 | 70.16 | - |
| 20 Dec 2023 | 71.44 | 72.12 | 71.26 | 72.12 | 72.12 | - |
| 19 Dec 2023 | 72.70 | 72.78 | 72.36 | 72.36 | 72.36 | - |
| 18 Dec 2023 | 74.48 | 74.50 | 73.12 | 74.34 | 74.34 | - |
| 15 Dec 2023 | 74.80 | 75.68 | 74.06 | 74.06 | 74.06 | - |
| 14 Dec 2023 | 74.56 | 75.32 | 74.26 | 74.92 | 74.92 | - |
| 13 Dec 2023 | 72.86 | 73.52 | 72.80 | 73.52 | 73.52 | - |
| 12 Dec 2023 | 72.66 | 72.66 | 72.36 | 72.62 | 72.62 | - |
| 11 Dec 2023 | 73.88 | 73.94 | 73.10 | 73.68 | 73.68 | - |
| 08 Dec 2023 | 72.56 | 74.46 | 72.56 | 74.46 | 74.46 | - |
| 07 Dec 2023 | 75.08 | 75.42 | 72.90 | 72.90 | 72.90 | - |
| 06 Dec 2023 | 70.96 | 75.72 | 70.96 | 75.60 | 75.60 | - |
| 05 Dec 2023 | 77.78 | 79.52 | 74.76 | 74.76 | 74.76 | - |
| 04 Dec 2023 | 72.32 | 73.34 | 72.02 | 72.16 | 72.16 | - |
| 01 Dec 2023 | 69.18 | 71.94 | 69.18 | 71.94 | 71.94 | - |
| 30 Nov 2023 | 68.62 | 69.94 | 68.62 | 69.94 | 69.94 | - |
| 29 Nov 2023 | 66.32 | 69.58 | 66.32 | 69.40 | 69.40 | - |
| 28 Nov 2023 | 66.94 | 66.94 | 66.34 | 66.34 | 66.34 | - |
| 27 Nov 2023 | 67.26 | 68.16 | 67.26 | 68.16 | 68.16 | - |
| 24 Nov 2023 | 67.90 | 68.02 | 67.40 | 67.40 | 67.40 | - |
| 23 Nov 2023 | 68.00 | 68.06 | 67.96 | 68.04 | 68.04 | - |
| *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.