Australia markets open in 9 hours 21 minutes

F5, Inc. (FFV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
160.45+4.45 (+2.85%)
As of 10:22AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024158.80160.45158.80160.45160.4515
08 May 2024156.00156.00156.00156.00156.00-
07 May 2024155.70155.70155.70155.70155.70-
06 May 2024153.45153.45153.45153.45153.45-
03 May 2024154.60154.60154.60154.60154.60-
02 May 2024155.00155.00155.00155.00155.00-
30 Apr 2024153.75153.75153.75153.75153.75-
29 Apr 2024169.55169.55169.55169.55169.55-
26 Apr 2024170.10170.10170.10170.10170.10-
25 Apr 2024168.55168.55168.55168.55168.55-
24 Apr 2024168.35168.35168.35168.35168.35-
23 Apr 2024167.60167.60167.60167.60167.60-
22 Apr 2024166.40166.40166.40166.40166.40-
19 Apr 2024166.95166.95166.95166.95166.95-
18 Apr 2024169.75169.75169.75169.75169.75-
17 Apr 2024171.70171.70171.70171.70171.70-
16 Apr 2024172.05172.05172.05172.05172.05-
15 Apr 2024176.50176.50176.50176.50176.50-
12 Apr 2024178.55178.55178.55178.55178.55-
11 Apr 2024177.05177.05177.05177.05177.05-
10 Apr 2024179.85179.85179.85179.85179.85-
09 Apr 2024175.85175.85175.85175.85175.85-
08 Apr 2024176.70176.70176.70176.70176.70-
05 Apr 2024173.65173.65173.65173.65173.65-
04 Apr 2024176.25176.25175.75175.75175.7550
03 Apr 2024174.75174.75174.75174.75174.75-
02 Apr 2024176.00176.00176.00176.00176.00-
28 Mar 2024173.90173.90173.90173.90173.90-
27 Mar 2024172.40172.40172.40172.40172.40-
26 Mar 2024173.60173.60173.60173.60173.60-
25 Mar 2024175.40175.40175.40175.40175.40-
22 Mar 2024175.55175.55175.55175.55175.55-
21 Mar 2024173.20173.20173.20173.20173.20-
20 Mar 2024173.35173.35173.35173.35173.35-
19 Mar 2024171.50171.50171.50171.50171.50-
18 Mar 2024172.45172.45172.45172.45172.45-
15 Mar 2024174.60174.60172.95172.95172.9590
14 Mar 2024176.95176.95176.95176.95176.95-
13 Mar 2024177.15177.15177.15177.15177.15-
12 Mar 2024177.20177.20177.20177.20177.20-
11 Mar 2024175.35175.35175.35175.35175.35-
08 Mar 2024175.35175.35175.35175.35175.35-
07 Mar 2024173.55173.55173.55173.55173.55-
06 Mar 2024172.25172.25172.25172.25172.25-
05 Mar 2024177.00177.30177.00177.30177.30100
04 Mar 2024174.45174.45174.45174.45174.45-
01 Mar 2024173.00173.00173.00173.00173.00-
29 Feb 2024170.35170.35170.35170.35170.35-
28 Feb 2024170.30170.30170.30170.30170.30-
27 Feb 2024171.15171.15171.15171.15171.15-
26 Feb 2024170.50170.50170.50170.50170.50-
23 Feb 2024170.05170.05170.05170.05170.05-
22 Feb 2024167.15167.15167.15167.15167.15-
21 Feb 2024168.30168.30168.30168.30168.30-
20 Feb 2024168.15168.15168.15168.15168.15-
19 Feb 2024168.65168.65168.65168.65168.65-
16 Feb 2024170.10170.10170.10170.10170.10-
15 Feb 2024171.20171.20171.20171.20171.20-
14 Feb 2024170.30170.30170.30170.30170.30-
13 Feb 2024171.85171.85171.40171.40171.4010
12 Feb 2024172.05172.05172.05172.05172.05-
09 Feb 2024171.10171.10171.10171.10171.10-
08 Feb 2024169.25169.25169.25169.25169.25-
07 Feb 2024168.55168.55168.55168.55168.55-
06 Feb 2024171.15171.15171.15171.15171.15-
05 Feb 2024170.70173.00170.70173.00173.003
02 Feb 2024170.95172.90170.95172.90172.9092
01 Feb 2024171.25171.25171.25171.25171.2530
31 Jan 2024171.20171.20171.20171.20171.20-
30 Jan 2024187.90187.90187.90187.90187.90-
29 Jan 2024168.70168.70168.70168.70168.70-
26 Jan 2024169.15169.65169.15169.65169.654
25 Jan 2024165.80165.80165.80165.80165.80-
24 Jan 2024166.35166.35166.35166.35166.35-
23 Jan 2024166.05166.05166.05166.05166.05-
22 Jan 2024164.90164.90164.90164.90164.90-
19 Jan 2024165.30165.30165.30165.30165.30-
18 Jan 2024162.20162.20162.20162.20162.20-
17 Jan 2024160.60160.60160.60160.60160.60-
16 Jan 2024160.00160.00160.00160.00160.00-
15 Jan 2024159.80159.80159.80159.80159.80-
12 Jan 2024159.80159.80159.80159.80159.80-
11 Jan 2024159.75159.75159.75159.75159.75-
10 Jan 2024158.40158.40158.40158.40158.40-
09 Jan 2024160.20160.20160.20160.20160.20-
08 Jan 2024155.80155.80155.80155.80155.8010
05 Jan 2024156.10156.10156.10156.10156.10-
04 Jan 2024158.75158.75158.00158.00158.00100
03 Jan 2024159.95159.95159.95159.95159.95-
02 Jan 2024161.60161.60161.60161.60161.60-
29 Dec 2023161.70162.20161.70162.20162.20-
28 Dec 2023161.30161.30161.30161.30161.30-
27 Dec 2023164.25164.25164.25164.25164.254
22 Dec 2023160.80160.80160.80160.80160.80-
21 Dec 2023161.50161.50161.50161.50161.50-
20 Dec 2023162.55162.55162.55162.55162.55-
19 Dec 2023163.55163.55163.55163.55163.55-
18 Dec 2023162.10162.10162.10162.10162.10-
15 Dec 2023160.50160.50160.50160.50160.50-
14 Dec 2023159.55159.55159.55159.55159.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...