Singapore markets open in 5 hours 56 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,309.59 +6.32 (+0.12%) Dow
39,826.55 -177.04 (-0.44%) Nasdaq
16,791.36 +105.39 (+0.63%) Bitcoin USD
68,768.35 +2,174.21 (+3.26%) CMC Crypto 200
1,427.00 +72.59 (+5.36%)
F5 Inc (FFV.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 2 |
| 17 May 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | - |
| 16 May 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
| 15 May 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| 14 May 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| 13 May 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 10 May 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
| 09 May 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 08 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 07 May 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
| 06 May 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
| 03 May 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
| 02 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 30 Apr 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
| 29 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 26 Apr 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | - |
| 25 Apr 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| 24 Apr 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
| 23 Apr 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - |
| 22 Apr 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
| 19 Apr 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
| 18 Apr 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| 17 Apr 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| 16 Apr 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| 15 Apr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| 12 Apr 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | - |
| 11 Apr 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
| 10 Apr 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
| 09 Apr 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
| 08 Apr 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| 05 Apr 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
| 04 Apr 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | - |
| 03 Apr 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
| 02 Apr 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | - |
| 28 Mar 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| 27 Mar 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| 26 Mar 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | - |
| 25 Mar 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| 22 Mar 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
| 21 Mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
| 20 Mar 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
| 19 Mar 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 18 Mar 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| 15 Mar 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
| 14 Mar 2024 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | - |
| 13 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 12 Mar 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| 11 Mar 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
| 08 Mar 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| 07 Mar 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | - |
| 06 Mar 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
| 05 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 04 Mar 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| 01 Mar 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | - |
| 29 Feb 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
| 28 Feb 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| 27 Feb 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
| 26 Feb 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | - |
| 23 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 22 Feb 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
| 21 Feb 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| 20 Feb 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| 19 Feb 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | - |
| 16 Feb 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
| 15 Feb 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| 14 Feb 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| 13 Feb 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | - |
| 12 Feb 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
| 09 Feb 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
| 08 Feb 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
| 07 Feb 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | - |
| 06 Feb 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| 05 Feb 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | - |
| 02 Feb 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - |
| 01 Feb 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
| 31 Jan 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| 30 Jan 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| 29 Jan 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| 26 Jan 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
| 25 Jan 2024 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | - |
| 24 Jan 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
| 23 Jan 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
| 22 Jan 2024 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - |
| 19 Jan 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
| 18 Jan 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
| 17 Jan 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - |
| 16 Jan 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 15 Jan 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
| 12 Jan 2024 | 159.75 | 159.75 | 159.70 | 159.70 | 159.70 | 2 |
| 11 Jan 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 10 Jan 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
| 09 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 08 Jan 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
| 05 Jan 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
| 04 Jan 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
| 03 Jan 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
| 02 Jan 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 29 Dec 2023 | 161.70 | 161.95 | 161.70 | 161.95 | 161.95 | - |
| 28 Dec 2023 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
| 27 Dec 2023 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | - |
| *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.