New Zealand markets closed

F5 Inc (FFV.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
159.55-0.20 (-0.13%)
As of 08:05AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2024159.55159.55159.55159.55159.552
28 Jun 2024159.75159.75159.75159.75159.75-
27 Jun 2024157.25157.25157.25157.25157.25-
26 Jun 2024157.95157.95157.95157.95157.95-
25 Jun 2024156.60156.60156.60156.60156.60-
24 Jun 2024157.90157.90157.90157.90157.90-
21 Jun 2024157.90157.90157.90157.90157.90-
20 Jun 2024157.65157.65157.65157.65157.65-
19 Jun 2024157.25157.25157.25157.25157.25-
18 Jun 2024155.65155.65155.65155.65155.65-
17 Jun 2024155.95155.95155.95155.95155.95-
14 Jun 2024156.15156.15156.15156.15156.15-
13 Jun 2024155.45155.45155.45155.45155.45-
12 Jun 2024154.55154.55154.55154.55154.55-
11 Jun 2024154.60154.60154.60154.60154.60-
10 Jun 2024153.20153.20153.20153.20153.20-
07 Jun 2024151.60151.60151.60151.60151.60-
06 Jun 2024152.65152.65152.65152.65152.65-
05 Jun 2024153.95153.95153.95153.95153.95-
04 Jun 2024152.25152.25152.25152.25152.25-
03 Jun 2024155.30155.30155.30155.30155.30-
31 May 2024153.40153.40153.40153.40153.40-
30 May 2024154.05154.05154.05154.05154.05-
29 May 2024154.30154.30154.30154.30154.30-
28 May 2024155.80155.80155.80155.80155.80-
27 May 2024155.75155.75155.75155.75155.75-
24 May 2024156.55156.55156.55156.55156.55-
23 May 2024160.20160.20160.20160.20160.20-
22 May 2024159.20159.20159.20159.20159.20-
21 May 2024159.70159.70159.70159.70159.70-
20 May 2024159.60159.60159.60159.60159.60-
17 May 2024159.45159.45159.45159.45159.45-
16 May 2024160.15160.15160.15160.15160.15-
15 May 2024158.05158.05158.05158.05158.05-
14 May 2024158.05158.05158.05158.05158.05-
13 May 2024159.00159.00159.00159.00159.00-
10 May 2024158.15158.15158.15158.15158.15-
09 May 2024158.80158.80158.80158.80158.80-
08 May 2024156.00156.00156.00156.00156.00-
07 May 2024155.85155.85155.85155.85155.85-
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 2024169.50169.50169.50169.50169.50-
26 Apr 2024170.05170.05170.05170.05170.05-
25 Apr 2024168.50168.50168.50168.50168.50-
24 Apr 2024168.40168.40168.40168.40168.40-
23 Apr 2024167.55167.55167.55167.55167.55-
22 Apr 2024166.35166.35166.35166.35166.35-
19 Apr 2024166.95166.95166.95166.95166.95-
18 Apr 2024169.80169.80169.80169.80169.80-
17 Apr 2024171.60171.60171.60171.60171.60-
16 Apr 2024172.05172.05172.05172.05172.05-
15 Apr 2024176.50176.50176.50176.50176.50-
12 Apr 2024178.45178.45178.45178.45178.45-
11 Apr 2024177.10177.10177.10177.10177.10-
10 Apr 2024179.85179.85179.85179.85179.85-
09 Apr 2024175.90175.90175.90175.90175.90-
08 Apr 2024176.80176.80176.80176.80176.80-
05 Apr 2024173.60173.60173.60173.60173.60-
04 Apr 2024176.30176.30176.30176.30176.30-
03 Apr 2024174.80174.80174.80174.80174.80-
02 Apr 2024175.95175.95175.95175.95175.95-
28 Mar 2024173.90173.90173.90173.90173.90-
27 Mar 2024172.50172.50172.50172.50172.50-
26 Mar 2024173.75173.75173.75173.75173.75-
25 Mar 2024175.50175.50175.50175.50175.50-
22 Mar 2024175.65175.65175.65175.65175.65-
21 Mar 2024173.20173.20173.20173.20173.20-
20 Mar 2024173.30173.30173.30173.30173.30-
19 Mar 2024171.50171.50171.50171.50171.50-
18 Mar 2024172.50172.50172.50172.50172.50-
15 Mar 2024174.60174.60174.60174.60174.60-
14 Mar 2024176.85176.85176.85176.85176.85-
13 Mar 2024177.00177.00177.00177.00177.00-
12 Mar 2024177.20177.20177.20177.20177.20-
11 Mar 2024175.35175.35175.35175.35175.35-
08 Mar 2024175.40175.40175.40175.40175.40-
07 Mar 2024173.55173.55173.55173.55173.55-
06 Mar 2024172.25172.25172.25172.25172.25-
05 Mar 2024177.00177.00177.00177.00177.00-
04 Mar 2024174.50174.50174.50174.50174.50-
01 Mar 2024173.05173.05173.05173.05173.05-
29 Feb 2024170.40170.40170.40170.40170.40-
28 Feb 2024170.30170.30170.30170.30170.30-
27 Feb 2024171.15171.15171.15171.15171.15-
26 Feb 2024170.55170.55170.55170.55170.55-
23 Feb 2024170.00170.00170.00170.00170.00-
22 Feb 2024167.70167.70167.70167.70167.70-
21 Feb 2024168.35168.35168.35168.35168.35-
20 Feb 2024168.10168.10168.10168.10168.10-
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 2024171.85171.85171.85171.85171.85-
12 Feb 2024171.90171.90171.90171.90171.90-
09 Feb 2024171.15171.15171.15171.15171.15-
08 Feb 2024169.25169.25169.25169.25169.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...