Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Five9 Inc (1F9.DU)

22.25
+0.87
+(4.07%)
At close: April 25 at 7:30:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202521.6522.2521.4822.2522.25-
Apr 24, 202520.1421.3820.0521.3821.38-
Apr 23, 202519.8620.9919.8520.7220.72-
Apr 22, 202518.5018.8818.5018.8818.88-
Apr 17, 202519.9119.9719.5019.5319.53-
Apr 16, 202519.6520.0719.6519.9119.91-
Apr 15, 202520.1320.8720.1320.5420.54-
Apr 14, 202520.4820.5020.0020.0020.00-
Apr 11, 202520.7320.7319.4919.8219.82-
Apr 10, 202522.7422.7420.3720.3720.37-
Apr 9, 202518.9820.9718.9820.9720.97-
Apr 8, 202520.6421.7320.3220.3220.32-
Apr 7, 202519.6920.5619.4820.5620.56-
Apr 4, 202522.6322.6620.5021.1221.12-
Apr 3, 202522.7522.8722.4822.8722.87-
Apr 2, 202524.7925.7524.6825.7525.75-
Apr 1, 202524.7325.0624.7225.0625.06-
Mar 31, 202525.1425.1624.7424.8424.84-
Mar 28, 202526.9026.9525.4225.4225.42-
Mar 27, 202527.4527.4527.0127.2527.25-
Mar 26, 202528.2928.2927.8127.8127.81-
Mar 25, 202528.4528.5628.1628.1628.16-
Mar 24, 202527.8928.4927.8928.2428.24-
Mar 21, 202527.1927.5327.0827.5327.53-
Mar 20, 202527.7227.7827.1127.1127.11-
Mar 19, 202527.0528.0527.0527.6227.62-
Mar 18, 202527.5227.5227.2527.3827.38-
Mar 17, 202526.7628.0226.7628.0228.02-
Mar 14, 202526.0327.0426.0326.9426.94-
Mar 13, 202526.8827.0225.9825.9825.98-
Mar 12, 202527.1727.3426.8126.8526.85-
Mar 11, 202527.9327.9827.1827.3827.38-
Mar 10, 202529.6129.6128.2528.2528.25-
Mar 7, 202530.1530.1529.4329.5729.57-
Mar 6, 202531.3831.9630.5230.5230.52-
Mar 5, 202531.2531.3630.9631.3631.36-
Mar 4, 202532.5832.5830.9831.6631.66-
Mar 3, 202534.5134.5133.4033.4033.40-
Feb 28, 202534.8734.8734.5634.5634.56-
Feb 27, 202536.0336.1436.0336.0536.05-
Feb 26, 202536.7537.6236.7537.2237.22-
Feb 25, 202539.6639.6736.8336.8936.89-
Feb 24, 202539.8740.4837.6539.6839.68-
Feb 21, 202545.1745.1740.5240.5240.52-
Feb 20, 202539.4939.5038.6138.6738.67-
Feb 19, 202540.3340.3340.0140.0140.01-
Feb 18, 202538.1539.5738.0739.5739.57-
Feb 17, 202537.9738.0137.9437.9937.99-
Feb 14, 202539.3039.3038.0838.0838.08-
Feb 13, 202539.2039.3939.0539.1639.16-
Feb 12, 202538.7939.3138.7439.3139.31-
Feb 11, 202539.2039.2038.6438.6438.64-
Feb 10, 202539.3640.0839.3640.0840.08-
Feb 7, 202540.0840.0939.2039.2039.20-
Feb 6, 202540.8441.3940.8340.8340.83-
Feb 5, 202540.3240.4040.0640.4040.40-
Feb 4, 202539.7941.0539.6441.0541.05-
Feb 3, 202538.6739.1738.6639.1739.17-
Jan 31, 202539.0640.3039.0639.8639.86-
Jan 30, 202539.1039.1938.8438.8438.84-
Jan 29, 202539.3239.5938.2538.7138.71-
Jan 28, 202537.7939.0237.7939.0239.02-
Jan 27, 202536.6838.7736.3837.7537.75-
Jan 24, 202536.9538.4636.8238.4638.46-
Jan 23, 202537.8137.8536.4336.4336.43-
Jan 22, 202537.6137.9237.5437.5937.59-
Jan 21, 202535.6737.8435.6737.8437.84-
Jan 20, 202535.8535.8735.7335.7635.76-
Jan 17, 202535.2535.5435.2435.5035.50-
Jan 16, 202535.8536.1235.8536.1236.12-
Jan 15, 202536.0436.8936.0036.4536.45-
Jan 14, 202536.6636.9736.6636.9036.90-
Jan 13, 202536.3936.5636.2236.5536.55-
Jan 10, 202537.2637.3936.6436.7036.70-
Jan 9, 202537.3137.3337.2537.3337.33-
Jan 8, 202537.4737.6537.2037.4837.48-
Jan 7, 202539.0839.1037.7437.7437.74-
Jan 6, 202539.4340.1039.3839.6839.68-
Jan 3, 202539.0339.5639.0039.2539.25-
Jan 2, 202538.9339.5938.9139.1939.19-
Dec 30, 202439.1739.2039.0539.0539.05-
Dec 27, 202440.2240.2239.3639.3639.36-
Dec 23, 202440.6840.9740.4140.9740.97-
Dec 20, 202439.3740.5138.9940.3640.36-
Dec 19, 202439.4739.5238.8039.5239.52-
Dec 18, 202440.2341.1340.2341.1341.13-
Dec 17, 202440.0840.8240.0240.8240.82-
Dec 16, 202439.7440.4639.7040.4640.46-
Dec 13, 202441.2041.2440.1240.1240.12-
Dec 12, 202440.3940.9340.3940.9340.93-
Dec 11, 202439.7940.8439.7940.8440.84-
Dec 10, 202438.9140.2838.9140.2840.28-
Dec 9, 202439.8340.7739.8340.0440.04-
Dec 6, 202439.0939.9039.0239.9039.90-
Dec 5, 202439.8739.9039.4639.4739.47-
Dec 4, 202439.1239.8438.9039.8439.84-
Dec 3, 202439.2239.4738.9139.1539.15-
Dec 2, 202438.9639.6538.9338.9338.93-
Nov 29, 202439.0539.1038.8238.8238.82-
Nov 28, 202439.1039.3539.0939.3539.35-
Nov 27, 202438.5438.7538.3038.6038.60-
Nov 26, 202438.7438.9737.9638.6238.62-
Nov 25, 202438.2839.8938.2839.2639.26-
Nov 22, 202436.3038.2736.2938.2738.27-
Nov 21, 202435.5937.0635.5337.0637.06-
Nov 20, 202435.3036.2935.3035.9935.99-
Nov 19, 202434.6735.0734.6235.0035.00-
Nov 18, 202436.2736.2735.0935.0935.09-
Nov 15, 202436.2636.2736.0136.0136.01-
Nov 14, 202437.7938.0536.9136.9936.99-
Nov 13, 202436.5037.8536.5037.8537.85-
Nov 12, 202436.8937.0636.0837.0637.06-
Nov 11, 202434.2036.4634.2036.4636.46-
Nov 8, 202437.3737.3734.1234.1234.12-
Nov 7, 202429.0430.4029.0130.4030.40-
Nov 6, 202428.7729.2928.7229.2729.27-
Nov 5, 202427.6128.0626.9728.0628.06-
Nov 4, 202428.2128.2127.8427.8427.84-
Nov 1, 202427.0328.4327.0328.2328.23-
Oct 31, 202426.8827.5926.8427.2727.27-
Oct 30, 202427.6227.8327.3627.3627.36-
Oct 29, 202427.3127.6827.2527.6127.61-
Oct 28, 202427.2427.5827.2327.5127.51-
Oct 25, 202428.1628.2227.4727.4727.47-
Oct 24, 202427.6428.2927.6428.2028.20-
Oct 23, 202427.5727.6827.5327.5827.58-
Oct 22, 202428.1828.2328.0928.1928.19-
Oct 21, 202427.9828.4127.9828.4128.41-
Oct 18, 202427.3928.0227.3927.8727.87-
Oct 17, 202427.2427.4226.9127.2827.28-
Oct 16, 202427.7027.7027.3627.5627.56-
Oct 15, 202427.4227.8027.3427.6827.68-
Oct 14, 202427.5627.8727.5527.8027.80-
Oct 11, 202427.1528.0126.7428.0128.01-
Oct 10, 202425.5427.3425.5327.3427.34-
Oct 9, 202425.2525.8125.0225.7225.72-
Oct 8, 202425.9725.9725.4925.4925.49-
Oct 7, 202426.5626.7226.3626.3726.37-
Oct 4, 202425.4026.9225.1726.9226.92-
Oct 3, 202425.2625.3624.6525.3625.36-
Oct 2, 202424.4925.5024.4925.5025.50-
Oct 1, 202425.5625.5724.7524.7524.75-
Sep 30, 202425.4825.8825.1725.8825.88-
Sep 27, 202425.1125.8824.7925.5925.59-
Sep 26, 202425.0225.0224.6424.8524.85-
Sep 25, 202424.4024.8424.1724.8424.84-
Sep 24, 202424.6524.7524.3324.7524.75-
Sep 23, 202424.7624.9924.5524.9924.99-
Sep 20, 202425.2525.2524.6124.6124.61-
Sep 19, 202425.7726.1725.5125.8725.87-
Sep 18, 202425.3325.4425.0025.2825.28-
Sep 17, 202425.6825.9525.3925.3925.39-
Sep 16, 202425.4425.7225.3625.3625.36-
Sep 13, 202424.8926.0124.7825.5025.50-
Sep 12, 202424.7124.8324.3624.8324.83-
Sep 11, 202424.1324.6124.1324.6124.61-
Sep 10, 202424.8524.9124.3224.3224.32-
Sep 9, 202425.7525.8525.6125.8525.85-
Sep 6, 202426.2526.3425.7725.9925.99-
Sep 5, 202426.6726.9726.1826.9726.97-
Sep 4, 202427.6527.6527.1727.1727.17-
Sep 3, 202428.8328.9027.9827.9827.98-
Sep 2, 202428.8928.9628.7928.9628.96-
Aug 30, 202429.6529.6529.2129.2129.21-
Aug 29, 202428.7530.0728.7329.9529.95-
Aug 28, 202429.4329.4328.5928.5928.59-
Aug 27, 202429.9229.9229.3929.4229.42-
Aug 26, 202430.0130.0729.7429.7429.74-
Aug 23, 202429.7130.3029.4530.3030.30-
Aug 22, 202430.3830.6730.2030.2030.20-
Aug 21, 202430.3531.2830.2230.4030.40-
Aug 20, 202431.3631.4030.9431.0331.03-
Aug 19, 202429.5231.3629.2131.3631.36-
Aug 16, 202430.3230.3229.6229.6229.62-
Aug 15, 202429.1430.1428.7030.0430.04-
Aug 14, 202428.7029.3928.2129.3929.39-
Aug 13, 202429.1429.3128.6828.6828.68-
Aug 12, 202428.4229.3428.1829.3229.32-
Aug 9, 202433.3733.4028.3628.3628.36320
Aug 8, 202437.3837.9737.3137.9737.97-
Aug 7, 202436.8038.1736.5137.7237.72-
Aug 6, 202436.9436.9436.3536.3536.35-
Aug 5, 202434.8936.8134.4836.8136.81-
Aug 2, 202438.7738.7736.8737.1537.15-
Aug 1, 202441.0641.1739.6139.6139.61-
Jul 31, 202441.7941.8941.3641.7141.71-
Jul 30, 202442.0642.3741.1141.1141.11-
Jul 29, 202442.9842.9842.5242.6042.60-
Jul 26, 202441.1042.5340.9942.3442.34-
Jul 25, 202439.5341.6639.4841.6641.66-
Jul 24, 202440.4440.7139.9939.9939.99-
Jul 23, 202439.5740.7839.4940.7840.78-
Jul 22, 202440.6340.9139.9239.9239.92-
Jul 19, 202440.0440.0539.7839.9139.91-
Jul 18, 202442.4642.5640.8740.8740.87-
Jul 17, 202441.3442.2541.1242.2542.25-
Jul 16, 202440.2241.0240.1040.9740.97-
Jul 15, 202439.9840.7639.9840.4440.44-
Jul 12, 202438.0339.9338.0339.9339.93-
Jul 11, 202436.5537.8536.0037.8537.85-
Jul 10, 202438.3738.5736.5736.5736.57-
Jul 9, 202439.0639.2438.2638.2638.26-
Jul 8, 202439.2039.3338.6738.8538.85-
Jul 5, 202439.2340.0739.2339.8539.85-
Jul 4, 202439.3139.3139.1839.1839.18-
Jul 3, 202439.8339.9939.4739.4739.47-
Jul 2, 202440.1340.2639.9039.9039.90-
Jul 1, 202440.9841.2140.6940.6940.69-
Jun 28, 202440.1740.7740.1540.7740.77-
Jun 27, 202437.7038.8137.7038.8138.81-
Jun 26, 202436.7137.4736.7137.4737.47-
Jun 25, 202437.8338.0537.3237.3237.32-
Jun 24, 202438.5238.6038.0338.0338.03-
Jun 21, 202437.3538.5337.3538.4838.48-
Jun 20, 202436.9037.4936.9037.2737.27-
Jun 19, 202437.0637.1236.7236.7236.72-
Jun 18, 202438.0438.2437.4037.4037.40-
Jun 17, 202438.7138.7838.1738.1738.17-
Jun 14, 202438.9439.0438.4539.0439.04-
Jun 13, 202440.4540.5338.5938.5938.59-
Jun 12, 202440.5641.8040.5341.2541.25-
Jun 11, 202439.5140.1339.4840.1340.13-
Jun 10, 202439.6340.0539.2139.2139.21-
Jun 7, 202439.7540.0739.7540.0740.07-
Jun 6, 202438.5539.3338.5539.3339.33-
Jun 5, 202440.9241.1339.1839.1839.18-
Jun 4, 202442.4242.7041.4741.4741.47-
Jun 3, 202442.8543.1442.5542.5542.55-
May 31, 202442.4542.5342.3242.3242.32-
May 30, 202443.6043.7442.7342.7342.73-
May 29, 202444.4344.4644.1244.1444.14-
May 28, 202445.7645.8145.2845.2845.28-
May 27, 202445.7245.9145.7145.9145.91-
May 24, 202446.3746.4945.8145.8145.81-
May 23, 202448.2748.3447.2047.2047.20-
May 22, 202447.9348.7847.9348.3448.34-
May 21, 202449.0049.0947.8447.8447.84-
May 20, 202448.4749.0748.4549.0749.07-
May 17, 202449.2449.4048.8948.8948.89-
May 16, 202448.8449.1348.6449.1349.13-
May 15, 202448.8149.7648.7549.7649.76-
May 14, 202449.1249.4348.6948.6948.69-
May 13, 202448.9850.4048.9749.7549.75-
May 10, 202449.3449.6549.3449.5249.52-
May 9, 202450.0050.2050.0050.0850.08-
May 8, 202452.1452.2251.0051.0051.00-
May 7, 202451.3252.5851.2852.4852.48-
May 6, 202453.3453.5851.8851.8851.88-
May 3, 202455.7855.7854.1254.1254.12-
May 2, 202453.8454.2253.3053.3853.38-
Apr 30, 202454.8854.8854.3254.3254.32-
Apr 29, 202454.7655.4054.7454.9254.92-
Apr 26, 202455.7056.0855.6855.6855.68-
Apr 25, 202455.1255.5655.1055.5655.56-

Related Tickers

8QR.F Confluent, Inc.
20.60
+7.90%
 
526.F MongoDB, Inc.
152.10
+0.13%
 
BLZE Backblaze, Inc.
4.5100
+0.89%
 
AISP Airship AI Holdings, Inc.
4.0000
+8.55%
 
RZLV Rezolve AI PLC
2.0900
+6.09%
 
STNE StoneCo Ltd.
13.75
+2.38%
 
S SentinelOne, Inc.
18.42
+2.45%
 
FTNT Fortinet, Inc.
101.80
+1.07%
 
CRWV CoreWeave, Inc. Class A Common Stock
41.54
-0.55%