Dusseldorf - Delayed Quote EUR

Five9 Inc (1F9.DU)

39.86

+1.02

+(2.63%)

At close: January 31 at 7:30:25 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	39.06	40.30	39.06	39.86	39.86	-
Jan 30, 2025	39.10	39.19	38.84	38.84	38.84	-
Jan 29, 2025	39.32	39.59	38.25	38.71	38.71	-
Jan 28, 2025	37.79	39.02	37.79	39.02	39.02	-
Jan 27, 2025	36.68	38.77	36.38	37.75	37.75	-
Jan 24, 2025	36.95	38.46	36.82	38.46	38.46	-
Jan 23, 2025	37.81	37.85	36.43	36.43	36.43	-
Jan 22, 2025	37.61	37.92	37.54	37.59	37.59	-
Jan 21, 2025	35.67	37.84	35.67	37.84	37.84	-
Jan 20, 2025	35.85	35.87	35.73	35.76	35.76	-
Jan 17, 2025	35.25	35.54	35.24	35.50	35.50	-
Jan 16, 2025	35.85	36.12	35.85	36.12	36.12	-
Jan 15, 2025	36.04	36.89	36.00	36.45	36.45	-
Jan 14, 2025	36.66	36.97	36.66	36.90	36.90	-
Jan 13, 2025	36.39	36.56	36.22	36.55	36.55	-
Jan 10, 2025	37.26	37.39	36.64	36.70	36.70	-
Jan 9, 2025	37.31	37.33	37.25	37.33	37.33	-
Jan 8, 2025	37.47	37.65	37.20	37.48	37.48	-
Jan 7, 2025	39.08	39.10	37.74	37.74	37.74	-
Jan 6, 2025	39.43	40.10	39.38	39.68	39.68	-
Jan 3, 2025	39.03	39.56	39.00	39.25	39.25	-
Jan 2, 2025	38.93	39.59	38.91	39.19	39.19	-
Dec 30, 2024	39.17	39.20	39.05	39.05	39.05	-
Dec 27, 2024	40.22	40.22	39.36	39.36	39.36	-
Dec 23, 2024	40.68	40.97	40.41	40.97	40.97	-
Dec 20, 2024	39.37	40.51	38.99	40.36	40.36	-
Dec 19, 2024	39.47	39.52	38.80	39.52	39.52	-
Dec 18, 2024	40.23	41.13	40.23	41.13	41.13	-
Dec 17, 2024	40.08	40.82	40.02	40.82	40.82	-
Dec 16, 2024	39.74	40.46	39.70	40.46	40.46	-
Dec 13, 2024	41.20	41.24	40.12	40.12	40.12	-
Dec 12, 2024	40.39	40.93	40.39	40.93	40.93	-
Dec 11, 2024	39.79	40.84	39.79	40.84	40.84	-
Dec 10, 2024	38.91	40.28	38.91	40.28	40.28	-
Dec 9, 2024	39.83	40.77	39.83	40.04	40.04	-
Dec 6, 2024	39.09	39.90	39.02	39.90	39.90	-
Dec 5, 2024	39.87	39.90	39.46	39.47	39.47	-
Dec 4, 2024	39.12	39.84	38.90	39.84	39.84	-
Dec 3, 2024	39.22	39.47	38.91	39.15	39.15	-
Dec 2, 2024	38.96	39.65	38.93	38.93	38.93	-
Nov 29, 2024	39.05	39.10	38.82	38.82	38.82	-
Nov 28, 2024	39.10	39.35	39.09	39.35	39.35	-
Nov 27, 2024	38.54	38.75	38.30	38.60	38.60	-
Nov 26, 2024	38.74	38.97	37.96	38.62	38.62	-
Nov 25, 2024	38.28	39.89	38.28	39.26	39.26	-
Nov 22, 2024	36.30	38.27	36.29	38.27	38.27	-
Nov 21, 2024	35.59	37.06	35.53	37.06	37.06	-
Nov 20, 2024	35.30	36.29	35.30	35.99	35.99	-
Nov 19, 2024	34.67	35.07	34.62	35.00	35.00	-
Nov 18, 2024	36.27	36.27	35.09	35.09	35.09	-
Nov 15, 2024	36.26	36.27	36.01	36.01	36.01	-
Nov 14, 2024	37.79	38.05	36.91	36.99	36.99	-
Nov 13, 2024	36.50	37.85	36.50	37.85	37.85	-
Nov 12, 2024	36.89	37.06	36.08	37.06	37.06	-
Nov 11, 2024	34.20	36.46	34.20	36.46	36.46	-
Nov 8, 2024	37.37	37.37	34.12	34.12	34.12	-
Nov 7, 2024	29.04	30.40	29.01	30.40	30.40	-
Nov 6, 2024	28.77	29.29	28.72	29.27	29.27	-
Nov 5, 2024	27.61	28.06	26.97	28.06	28.06	-
Nov 4, 2024	28.21	28.21	27.84	27.84	27.84	-
Nov 1, 2024	27.03	28.43	27.03	28.23	28.23	-
Oct 31, 2024	26.88	27.59	26.84	27.27	27.27	-
Oct 30, 2024	27.62	27.83	27.36	27.36	27.36	-
Oct 29, 2024	27.31	27.68	27.25	27.61	27.61	-
Oct 28, 2024	27.24	27.58	27.23	27.51	27.51	-
Oct 25, 2024	28.16	28.22	27.47	27.47	27.47	-
Oct 24, 2024	27.64	28.29	27.64	28.20	28.20	-
Oct 23, 2024	27.57	27.68	27.53	27.58	27.58	-
Oct 22, 2024	28.18	28.23	28.09	28.19	28.19	-
Oct 21, 2024	27.98	28.41	27.98	28.41	28.41	-
Oct 18, 2024	27.39	28.02	27.39	27.87	27.87	-
Oct 17, 2024	27.24	27.42	26.91	27.28	27.28	-
Oct 16, 2024	27.70	27.70	27.36	27.56	27.56	-
Oct 15, 2024	27.42	27.80	27.34	27.68	27.68	-
Oct 14, 2024	27.56	27.87	27.55	27.80	27.80	-
Oct 11, 2024	27.15	28.01	26.74	28.01	28.01	-
Oct 10, 2024	25.54	27.34	25.53	27.34	27.34	-
Oct 9, 2024	25.25	25.81	25.02	25.72	25.72	-
Oct 8, 2024	25.97	25.97	25.49	25.49	25.49	-
Oct 7, 2024	26.56	26.72	26.36	26.37	26.37	-
Oct 4, 2024	25.40	26.92	25.17	26.92	26.92	-
Oct 3, 2024	25.26	25.36	24.65	25.36	25.36	-
Oct 2, 2024	24.49	25.50	24.49	25.50	25.50	-
Oct 1, 2024	25.56	25.57	24.75	24.75	24.75	-
Sep 30, 2024	25.48	25.88	25.17	25.88	25.88	-
Sep 27, 2024	25.11	25.88	24.79	25.59	25.59	-
Sep 26, 2024	25.02	25.02	24.64	24.85	24.85	-
Sep 25, 2024	24.40	24.84	24.17	24.84	24.84	-
Sep 24, 2024	24.65	24.75	24.33	24.75	24.75	-
Sep 23, 2024	24.76	24.99	24.55	24.99	24.99	-
Sep 20, 2024	25.25	25.25	24.61	24.61	24.61	-
Sep 19, 2024	25.77	26.17	25.51	25.87	25.87	-
Sep 18, 2024	25.33	25.44	25.00	25.28	25.28	-
Sep 17, 2024	25.68	25.95	25.39	25.39	25.39	-
Sep 16, 2024	25.44	25.72	25.36	25.36	25.36	-
Sep 13, 2024	24.89	26.01	24.78	25.50	25.50	-
Sep 12, 2024	24.71	24.83	24.36	24.83	24.83	-
Sep 11, 2024	24.13	24.61	24.13	24.61	24.61	-
Sep 10, 2024	24.85	24.91	24.32	24.32	24.32	-
Sep 9, 2024	25.75	25.85	25.61	25.85	25.85	-
Sep 6, 2024	26.25	26.34	25.77	25.99	25.99	-
Sep 5, 2024	26.67	26.97	26.18	26.97	26.97	-
Sep 4, 2024	27.65	27.65	27.17	27.17	27.17	-
Sep 3, 2024	28.83	28.90	27.98	27.98	27.98	-
Sep 2, 2024	28.89	28.96	28.79	28.96	28.96	-
Aug 30, 2024	29.65	29.65	29.21	29.21	29.21	-
Aug 29, 2024	28.75	30.07	28.73	29.95	29.95	-
Aug 28, 2024	29.43	29.43	28.59	28.59	28.59	-
Aug 27, 2024	29.92	29.92	29.39	29.42	29.42	-
Aug 26, 2024	30.01	30.07	29.74	29.74	29.74	-
Aug 23, 2024	29.71	30.30	29.45	30.30	30.30	-
Aug 22, 2024	30.38	30.67	30.20	30.20	30.20	-
Aug 21, 2024	30.35	31.28	30.22	30.40	30.40	-
Aug 20, 2024	31.36	31.40	30.94	31.03	31.03	-
Aug 19, 2024	29.52	31.36	29.21	31.36	31.36	-
Aug 16, 2024	30.32	30.32	29.62	29.62	29.62	-
Aug 15, 2024	29.14	30.14	28.70	30.04	30.04	-
Aug 14, 2024	28.70	29.39	28.21	29.39	29.39	-
Aug 13, 2024	29.14	29.31	28.68	28.68	28.68	-
Aug 12, 2024	28.42	29.34	28.18	29.32	29.32	-
Aug 9, 2024	33.37	33.40	28.36	28.36	28.36	320
Aug 8, 2024	37.38	37.97	37.31	37.97	37.97	-
Aug 7, 2024	36.80	38.17	36.51	37.72	37.72	-
Aug 6, 2024	36.94	36.94	36.35	36.35	36.35	-
Aug 5, 2024	34.89	36.81	34.48	36.81	36.81	-
Aug 2, 2024	38.77	38.77	36.87	37.15	37.15	-
Aug 1, 2024	41.06	41.17	39.61	39.61	39.61	-
Jul 31, 2024	41.79	41.89	41.36	41.71	41.71	-
Jul 30, 2024	42.06	42.37	41.11	41.11	41.11	-
Jul 29, 2024	42.98	42.98	42.52	42.60	42.60	-
Jul 26, 2024	41.10	42.53	40.99	42.34	42.34	-
Jul 25, 2024	39.53	41.66	39.48	41.66	41.66	-
Jul 24, 2024	40.44	40.71	39.99	39.99	39.99	-
Jul 23, 2024	39.57	40.78	39.49	40.78	40.78	-
Jul 22, 2024	40.63	40.91	39.92	39.92	39.92	-
Jul 19, 2024	40.04	40.05	39.78	39.91	39.91	-
Jul 18, 2024	42.46	42.56	40.87	40.87	40.87	-
Jul 17, 2024	41.34	42.25	41.12	42.25	42.25	-
Jul 16, 2024	40.22	41.02	40.10	40.97	40.97	-
Jul 15, 2024	39.98	40.76	39.98	40.44	40.44	-
Jul 12, 2024	38.03	39.93	38.03	39.93	39.93	-
Jul 11, 2024	36.55	37.85	36.00	37.85	37.85	-
Jul 10, 2024	38.37	38.57	36.57	36.57	36.57	-
Jul 9, 2024	39.06	39.24	38.26	38.26	38.26	-
Jul 8, 2024	39.20	39.33	38.67	38.85	38.85	-
Jul 5, 2024	39.23	40.07	39.23	39.85	39.85	-
Jul 4, 2024	39.31	39.31	39.18	39.18	39.18	-
Jul 3, 2024	39.83	39.99	39.47	39.47	39.47	-
Jul 2, 2024	40.13	40.26	39.90	39.90	39.90	-
Jul 1, 2024	40.98	41.21	40.69	40.69	40.69	-
Jun 28, 2024	40.17	40.77	40.15	40.77	40.77	-
Jun 27, 2024	37.70	38.81	37.70	38.81	38.81	-
Jun 26, 2024	36.71	37.47	36.71	37.47	37.47	-
Jun 25, 2024	37.83	38.05	37.32	37.32	37.32	-
Jun 24, 2024	38.52	38.60	38.03	38.03	38.03	-
Jun 21, 2024	37.35	38.53	37.35	38.48	38.48	-
Jun 20, 2024	36.90	37.49	36.90	37.27	37.27	-
Jun 19, 2024	37.06	37.12	36.72	36.72	36.72	-
Jun 18, 2024	38.04	38.24	37.40	37.40	37.40	-
Jun 17, 2024	38.71	38.78	38.17	38.17	38.17	-
Jun 14, 2024	38.94	39.04	38.45	39.04	39.04	-
Jun 13, 2024	40.45	40.53	38.59	38.59	38.59	-
Jun 12, 2024	40.56	41.80	40.53	41.25	41.25	-
Jun 11, 2024	39.51	40.13	39.48	40.13	40.13	-
Jun 10, 2024	39.63	40.05	39.21	39.21	39.21	-
Jun 7, 2024	39.75	40.07	39.75	40.07	40.07	-
Jun 6, 2024	38.55	39.33	38.55	39.33	39.33	-
Jun 5, 2024	40.92	41.13	39.18	39.18	39.18	-
Jun 4, 2024	42.42	42.70	41.47	41.47	41.47	-
Jun 3, 2024	42.85	43.14	42.55	42.55	42.55	-
May 31, 2024	42.45	42.53	42.32	42.32	42.32	-
May 30, 2024	43.60	43.74	42.73	42.73	42.73	-
May 29, 2024	44.43	44.46	44.12	44.14	44.14	-
May 28, 2024	45.76	45.81	45.28	45.28	45.28	-
May 27, 2024	45.72	45.91	45.71	45.91	45.91	-
May 24, 2024	46.37	46.49	45.81	45.81	45.81	-
May 23, 2024	48.27	48.34	47.20	47.20	47.20	-
May 22, 2024	47.93	48.78	47.93	48.34	48.34	-
May 21, 2024	49.00	49.09	47.84	47.84	47.84	-
May 20, 2024	48.47	49.07	48.45	49.07	49.07	-
May 17, 2024	49.24	49.40	48.89	48.89	48.89	-
May 16, 2024	48.84	49.13	48.64	49.13	49.13	-
May 15, 2024	48.81	49.76	48.75	49.76	49.76	-
May 14, 2024	49.12	49.43	48.69	48.69	48.69	-
May 13, 2024	48.98	50.40	48.97	49.75	49.75	-
May 10, 2024	49.34	49.65	49.34	49.52	49.52	-
May 9, 2024	50.00	50.20	50.00	50.08	50.08	-
May 8, 2024	52.14	52.22	51.00	51.00	51.00	-
May 7, 2024	51.32	52.58	51.28	52.48	52.48	-
May 6, 2024	53.34	53.58	51.88	51.88	51.88	-
May 3, 2024	55.78	55.78	54.12	54.12	54.12	-
May 2, 2024	53.84	54.22	53.30	53.38	53.38	-
Apr 30, 2024	54.88	54.88	54.32	54.32	54.32	-
Apr 29, 2024	54.76	55.40	54.74	54.92	54.92	-
Apr 26, 2024	55.70	56.08	55.68	55.68	55.68	-
Apr 25, 2024	55.12	55.56	55.10	55.56	55.56	-
Apr 24, 2024	56.16	56.52	56.16	56.52	56.52	-
Apr 23, 2024	54.20	55.94	54.08	55.94	55.94	-
Apr 22, 2024	53.44	54.64	53.36	54.64	54.64	-
Apr 19, 2024	53.06	53.94	53.06	53.94	53.94	-
Apr 18, 2024	53.08	53.60	53.08	53.60	53.60	-
Apr 17, 2024	52.88	53.34	52.86	53.34	53.34	-
Apr 16, 2024	53.00	53.36	52.96	53.36	53.36	-
Apr 15, 2024	55.66	55.82	53.60	53.60	53.60	-
Apr 12, 2024	56.30	56.52	55.78	55.78	55.78	-
Apr 11, 2024	57.18	57.28	56.14	56.14	56.14	-
Apr 10, 2024	56.50	56.96	56.50	56.96	56.96	-
Apr 9, 2024	54.56	57.02	54.56	56.94	56.94	-
Apr 8, 2024	54.72	54.92	54.42	54.42	54.42	-
Apr 5, 2024	55.12	55.30	54.98	55.30	55.30	-
Apr 4, 2024	55.52	56.64	55.48	56.64	56.64	-
Apr 3, 2024	55.80	56.00	55.80	55.94	55.94	-
Apr 2, 2024	56.66	56.76	55.64	56.48	56.48	-
Mar 28, 2024	57.04	57.60	57.04	57.42	57.42	-
Mar 27, 2024	57.80	58.04	56.82	56.84	56.84	-
Mar 26, 2024	57.30	58.50	57.30	58.50	58.50	-
Mar 25, 2024	55.66	57.26	55.58	57.26	57.26	-
Mar 22, 2024	56.60	56.90	55.66	56.16	56.16	-
Mar 21, 2024	55.58	57.34	55.58	57.24	57.24	-
Mar 20, 2024	55.98	56.50	55.38	55.88	55.88	-
Mar 19, 2024	55.78	56.10	55.34	56.10	56.10	-
Mar 18, 2024	55.20	56.50	55.14	56.50	56.50	-
Mar 15, 2024	53.80	54.28	53.80	54.22	54.22	-
Mar 14, 2024	54.50	54.82	54.46	54.46	54.46	-
Mar 13, 2024	55.32	55.42	54.98	54.98	54.98	-
Mar 12, 2024	55.20	56.00	54.52	55.10	55.10	-
Mar 11, 2024	52.92	55.42	52.80	55.42	55.42	-
Mar 8, 2024	52.92	53.20	52.84	52.96	52.96	-
Mar 7, 2024	51.50	54.04	51.50	54.04	54.04	-
Mar 6, 2024	53.24	53.46	52.18	52.18	52.18	-
Mar 5, 2024	55.00	55.04	53.28	53.28	53.28	-
Mar 4, 2024	57.04	57.08	54.52	55.46	55.46	-
Mar 1, 2024	56.22	57.82	55.96	57.82	57.82	-
Feb 29, 2024	55.44	55.84	55.26	55.64	55.64	-
Feb 28, 2024	55.88	56.92	55.80	56.14	56.14	-
Feb 27, 2024	55.16	56.74	52.92	56.74	56.74	-
Feb 26, 2024	58.50	58.50	58.04	58.04	58.04	-
Feb 23, 2024	56.32	57.52	56.26	57.44	57.44	-
Feb 22, 2024	60.22	60.58	57.50	57.50	57.50	-
Feb 21, 2024	65.16	65.20	63.84	65.20	65.20	-
Feb 20, 2024	66.12	66.34	64.98	65.18	65.18	-
Feb 19, 2024	66.98	66.98	66.52	66.52	66.52	-
Feb 16, 2024	69.72	69.88	68.56	68.56	68.56	-
Feb 15, 2024	70.60	70.62	70.38	70.38	70.38	-
Feb 14, 2024	68.48	70.70	68.48	70.56	70.56	-
Feb 13, 2024	71.74	71.74	69.10	69.10	69.10	-
Feb 12, 2024	72.50	73.36	72.04	72.04	72.04	-
Feb 9, 2024	69.58	72.62	69.58	72.62	72.62	-
Feb 8, 2024	68.78	69.60	68.72	69.02	69.02	-
Feb 7, 2024	68.00	68.96	67.92	68.88	68.88	-
Feb 6, 2024	67.90	68.62	67.90	68.62	68.62	-
Feb 5, 2024	67.36	68.32	67.36	68.32	68.32	-
Feb 2, 2024	69.38	69.38	68.16	68.16	68.16	-
Feb 1, 2024	69.80	70.28	68.98	68.98	68.98	-
Jan 31, 2024	71.64	71.74	70.94	70.94	70.94	-

526.F MongoDB, Inc.

262.75

+0.75%

TWH.DU Twilio Inc

143.74

+2.67%

WEX WEX Inc.

183.89

-1.29%

OKTA Okta, Inc.

94.22

+0.49%

FFPP Fast Finance Pay Corp.

6.30

0.00%

PATH UiPath Inc.

14.22

-2.47%

TWLO Twilio Inc.

146.58

-1.19%

PLTR Palantir Technologies Inc.

82.49

+1.56%

MSFT Microsoft Corporation

415.06

+0.02%