Australia markets open in 4 hours 5 minutes

Five9 Inc (1F9.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
50.06-0.58 (-1.15%)
At close: 08:03AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202450.0650.0650.0650.0650.06-
08 May 202452.2052.2050.6450.6450.64-
07 May 202451.3851.3851.3851.3851.38-
06 May 202453.4053.4053.4053.4053.40-
03 May 202455.2055.2055.2055.2055.20-
02 May 202454.0654.0654.0654.0654.06-
30 Apr 202454.9654.9654.9454.9454.94-
29 Apr 202454.7854.7854.7854.7854.78-
26 Apr 202456.0656.0656.0656.0656.06-
25 Apr 202455.6255.6255.6255.6255.62-
24 Apr 202456.2256.5056.2256.2256.22-
23 Apr 202454.2456.3054.2456.3056.30-
22 Apr 202453.4853.4853.4853.4853.48-
19 Apr 202453.1453.4253.1453.3653.36-
18 Apr 202453.1253.7653.1253.7653.76135
17 Apr 202452.9052.9252.9052.9252.92-
16 Apr 202453.0453.0453.0453.0453.04-
15 Apr 202455.6855.6855.6855.6855.68-
12 Apr 202456.3656.3656.3656.3656.36-
11 Apr 202457.2457.2456.1656.1656.16-
10 Apr 202456.5656.9056.5656.9056.90-
09 Apr 202454.6254.6254.6254.6254.62-
08 Apr 202454.8054.8054.8054.8054.80-
05 Apr 202455.1455.1455.1455.1455.14-
04 Apr 202455.5655.5655.5655.5655.56-
03 Apr 202455.8855.8855.8855.8855.88-
02 Apr 202456.7257.3056.7257.3057.30500
28 Mar 202457.0857.0857.0857.0857.08-
27 Mar 202457.8457.8457.8457.8457.84-
26 Mar 202457.3657.3657.3657.3657.36-
25 Mar 202455.7055.7055.7055.7055.70-
22 Mar 202456.6856.6855.5656.1856.18-
21 Mar 202456.4257.3656.4257.1857.18-
20 Mar 202456.0656.0656.0656.0656.06-
19 Mar 202455.8855.8855.8855.8855.88-
18 Mar 202455.2856.1855.2856.1856.18-
15 Mar 202454.1254.1254.1254.1254.12-
14 Mar 202454.5654.5654.5654.5654.56-
13 Mar 202455.3855.3854.7654.7654.76-
12 Mar 202455.2855.7855.2855.5655.56-
11 Mar 202452.9252.9252.9252.9252.92-
08 Mar 202452.9853.4452.9853.3653.36-
07 Mar 202451.5451.5451.5451.5451.54-
06 Mar 202453.2853.2851.8251.8251.82-
05 Mar 202455.0655.0652.8652.8652.86-
04 Mar 202457.0857.0855.4855.4855.48-
01 Mar 202456.2656.2656.2656.2656.26-
29 Feb 202455.5255.5255.5255.5255.52-
28 Feb 202455.9655.9655.8655.8655.86-
27 Feb 202457.5457.5457.5457.5457.54-
26 Feb 202458.5658.5658.5658.5658.56-
23 Feb 202456.4056.4056.4056.4056.40-
22 Feb 202460.3060.3060.3060.3060.30-
21 Feb 202465.2265.2265.2265.2265.22-
20 Feb 202466.2266.2265.1665.6065.60-
19 Feb 202466.9866.9866.9866.9866.98-
16 Feb 202469.7869.7867.7267.7267.72-
15 Feb 202470.6870.6870.6070.6070.6041
14 Feb 202468.5468.5468.5468.5468.54-
13 Feb 202471.8471.8471.8471.8471.84-
12 Feb 202472.6473.9272.6473.9273.9225
09 Feb 202469.6669.6669.6669.6669.66-
08 Feb 202468.8469.6468.8469.6469.64-
07 Feb 202468.0469.1268.0469.1269.12-
06 Feb 202468.0268.0268.0268.0268.02-
05 Feb 202467.2267.2267.2267.2267.22-
02 Feb 202469.4269.4268.1668.1668.16-
01 Feb 202469.8869.8869.8869.8869.88-
31 Jan 202471.7871.7871.7871.7871.78-
30 Jan 202473.0873.0873.0873.0873.08-
29 Jan 202470.8070.9670.8070.9670.96-
26 Jan 202470.7070.7070.7070.7070.70-
25 Jan 202470.8670.8670.8670.8670.86-
24 Jan 202472.9072.9071.8871.8871.88-
23 Jan 202472.7073.0672.7073.0673.06-
22 Jan 202470.7472.5870.7472.5872.58-
19 Jan 202468.7268.7268.7268.7268.72-
18 Jan 202468.4868.4868.4868.4868.48-
17 Jan 202468.8668.8668.8668.8668.86-
16 Jan 202470.2470.2470.2470.2470.24-
15 Jan 202470.4670.4670.4670.4670.46-
12 Jan 202470.3470.4670.3470.4670.4612
11 Jan 202469.9269.9269.9269.9269.92-
10 Jan 202469.1270.6869.1270.6870.6870
09 Jan 202468.9469.5668.9469.5669.56-
08 Jan 202465.5265.5265.5265.5265.52-
05 Jan 202467.1067.1067.1067.1067.10-
04 Jan 202466.7266.7266.7266.7266.72-
03 Jan 202468.7868.7868.7868.7868.78-
02 Jan 202470.8870.8870.4470.4470.4418
29 Dec 202371.6271.6271.6271.6271.62-
28 Dec 202372.1472.2672.1472.2672.26-
27 Dec 202373.3473.3473.3473.3473.34-
22 Dec 202371.4271.4271.4271.4271.42-
21 Dec 202370.5670.5670.5670.5670.56-
20 Dec 202371.5271.5271.5271.5271.52-
19 Dec 202372.8072.8072.8072.8072.80-
18 Dec 202374.7074.7073.4073.4073.40-
15 Dec 202374.9274.9274.8074.8074.80-
14 Dec 202374.6874.6874.4274.4274.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...