Singapore markets close in 4 hours 1 minute

FIVE9 INC. DL-,01 (1F9.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
144.10-1.95 (-1.34%)
At close: 7:30PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Sep 2021146.20146.20143.65144.10144.1020
24 Sep 2021144.10146.25143.70146.05146.05-
23 Sep 2021145.05145.75145.00145.05145.05-
22 Sep 2021144.40144.60144.25144.45144.45-
21 Sep 2021145.60146.80144.85144.85144.85-
20 Sep 2021147.25147.25145.55146.35146.35-
17 Sep 2021141.85147.85141.30147.85147.85-
16 Sep 2021138.35141.60138.35141.60141.60-
15 Sep 2021141.25141.35138.90138.90138.90-
14 Sep 2021143.10143.65142.75143.20143.20-
13 Sep 2021146.05146.85143.25143.85143.85-
10 Sep 2021145.20147.80144.85147.80147.80-
09 Sep 2021141.50144.00141.45143.30143.3020
08 Sep 2021144.75144.95141.40142.85142.85-
07 Sep 2021141.85144.95141.25143.35143.35-
06 Sep 2021142.50142.70138.80138.80138.80-
03 Sep 2021139.00143.55138.65143.30143.30-
02 Sep 2021134.15139.65134.00139.65139.65-
01 Sep 2021133.25137.10132.35137.10137.10-
31 Aug 2021136.05139.80132.55132.55132.5525
30 Aug 2021153.60156.55152.80154.90154.90-
27 Aug 2021154.15155.40153.35154.05154.05-
26 Aug 2021152.15160.30151.90155.60155.603
25 Aug 2021152.25154.90152.20154.25154.25-
24 Aug 2021153.95154.95152.40154.95154.95-
23 Aug 2021150.25154.90150.20154.90154.90-
20 Aug 2021147.80155.05147.60153.75153.75-
19 Aug 2021151.20151.20149.60150.55150.55-
18 Aug 2021154.05154.40153.25154.40154.40-
17 Aug 2021154.00156.40152.50154.65154.65-
16 Aug 2021158.40158.55157.00157.00157.00-
13 Aug 2021162.45162.75160.70161.40161.40-
12 Aug 2021160.25164.45160.25162.95162.95-
11 Aug 2021164.25165.10158.50158.50158.50-
10 Aug 2021168.80174.70167.85167.85167.85-
09 Aug 2021169.10170.70167.80170.35170.35-
06 Aug 2021174.20174.30170.05171.90171.90-
05 Aug 2021175.35177.55175.00177.30177.30-
04 Aug 2021166.35172.05165.75172.05172.05-
03 Aug 2021168.50170.30168.15169.40169.40-
02 Aug 2021168.55169.30164.65168.95168.95-
30 Jul 2021168.70172.30168.65170.75170.75-
29 Jul 2021164.15174.50164.15174.45174.45-
28 Jul 2021162.70167.25161.90166.65166.65-
27 Jul 2021166.15166.65162.40162.40162.40-
26 Jul 2021160.40167.90160.40167.90167.90-
23 Jul 2021162.95163.50159.55162.00162.00-
22 Jul 2021158.90165.15158.90163.95163.95-
21 Jul 2021159.40159.90157.10157.75157.75-
20 Jul 2021157.80159.65157.55159.65159.65-
19 Jul 2021169.85169.85155.05156.65156.65-
16 Jul 2021147.80151.55147.80151.10151.10-
15 Jul 2021149.15151.20149.15149.30149.30-
14 Jul 2021155.25156.05151.35151.35151.35-
13 Jul 2021157.35158.85156.80156.80156.80-
12 Jul 2021158.75159.85158.45158.80158.80-
09 Jul 2021159.15160.20158.70160.20160.20-
08 Jul 2021160.25160.25157.65159.60159.60-
07 Jul 2021161.10163.85161.10161.90161.90-
06 Jul 2021155.75163.10155.50162.20162.2050
05 Jul 2021156.15156.15155.75155.95155.95-
02 Jul 2021154.05158.25154.05157.80157.80-
01 Jul 2021153.40154.65152.00154.10154.10-
30 Jun 2021155.40156.95153.50155.45155.45-
29 Jun 2021152.85156.05152.65156.05156.05-
28 Jun 2021151.70154.25150.55154.25154.25-
25 Jun 2021151.80152.30150.60151.85151.85-
24 Jun 2021153.70155.55153.50153.50153.50-
23 Jun 2021154.00154.90153.20154.35154.35-
22 Jun 2021152.30153.80151.75153.70153.70-
21 Jun 2021152.50154.05149.30153.70153.70-
18 Jun 2021149.40154.00148.45153.50153.50-
17 Jun 2021136.70149.80136.70149.40149.40-
16 Jun 2021135.20138.80135.20136.65136.65-
15 Jun 2021137.65138.65137.00137.60137.60-
14 Jun 2021134.75139.65134.65139.10139.108
11 Jun 2021134.45136.35134.25135.55135.55-
10 Jun 2021131.75134.95131.30134.40134.40-
09 Jun 2021129.45134.90129.45134.90134.90-
08 Jun 2021130.90133.15128.75128.75128.75-
07 Jun 2021126.60131.85126.60131.85131.85-
04 Jun 2021130.35130.80127.15127.95127.95-
03 Jun 2021134.95134.95132.20132.20132.20-
02 Jun 2021140.75141.45135.65136.60136.60-
01 Jun 2021143.35145.00140.90142.50142.50-
31 May 2021143.70143.90142.95142.95142.95-
28 May 2021145.25147.75145.20146.60146.60-
27 May 2021142.45145.75141.75145.15145.15-
26 May 2021140.80143.75140.60143.30143.30-
25 May 2021139.95142.35139.55141.30141.30-
21 May 2021139.60141.35139.50139.70139.70-
20 May 2021134.45141.60133.85141.60141.60-
19 May 2021132.50135.00131.80134.75134.75-
18 May 2021133.85136.50133.05135.25135.25-
17 May 2021134.10134.20133.10133.60133.60-
14 May 2021132.05135.60130.50135.60135.60-
13 May 2021133.00135.25128.90128.90128.90-
12 May 2021136.00136.70132.80134.05134.05-
11 May 2021134.80139.20130.50139.20139.20-
10 May 2021138.70138.70136.45137.95137.95-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...