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

Frankfurt - Delayed Quote EUR

Five9, Inc. (1F9.F)

21.90
+1.65
+(8.15%)
At close: April 25 at 3:06:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202521.6322.0321.6321.9021.90320
Apr 24, 202520.2520.2520.2520.2520.25-
Apr 23, 202519.8219.8219.8219.8219.82-
Apr 22, 202518.6618.6618.6618.6618.66-
Apr 17, 202519.8619.8619.8619.8619.86-
Apr 16, 202520.0020.0020.0020.0020.00-
Apr 15, 202520.3420.3420.3420.3420.34-
Apr 14, 202520.2120.2120.2120.2120.21-
Apr 11, 202520.6320.6320.6320.6320.63-
Apr 10, 202522.7622.7622.7622.7622.76-
Apr 9, 202519.0819.6219.0819.6219.62100
Apr 8, 202520.7021.1720.7021.1721.1785
Apr 7, 202519.9819.9819.9819.9819.98-
Apr 4, 202522.5622.5622.5622.5622.56-
Apr 3, 202522.7822.7822.7822.7822.78-
Apr 2, 202524.8824.8824.8824.8824.88-
Apr 1, 202524.8724.8724.8724.8724.87-
Mar 31, 202525.3025.3025.3025.3025.30-
Mar 28, 202526.9526.9526.9526.9526.95-
Mar 27, 202527.3827.3827.3327.3327.3340
Mar 26, 202528.2528.2528.2528.2528.25-
Mar 25, 202528.3628.3628.3628.3628.36-
Mar 24, 202527.7528.6827.7528.6828.68211
Mar 21, 202527.1627.6927.1627.6927.69525
Mar 20, 202527.5927.5927.5927.5927.59-
Mar 19, 202527.1827.6227.1827.6227.6220
Mar 18, 202527.4327.4427.4327.4427.44115
Mar 17, 202526.7826.7826.7826.7826.78-
Mar 14, 202525.9725.9725.9725.9725.97-
Mar 13, 202526.9326.9326.3326.3326.3340
Mar 12, 202527.0427.0427.0427.0427.04-
Mar 11, 202527.8927.8927.8927.8927.89-
Mar 10, 202529.6429.6429.6429.6429.64-
Mar 7, 202530.1730.1729.6529.6529.6530
Mar 6, 202531.5431.5431.5431.5431.54-
Mar 5, 202532.1032.1032.1032.1032.1010
Mar 4, 202532.7032.7032.7032.7032.7088
Mar 3, 202534.5834.5834.5834.5834.58-
Feb 28, 202534.9634.9634.6334.8934.89103
Feb 27, 202536.0636.6735.7535.7535.75175
Feb 26, 202536.7337.2936.7336.7736.7730
Feb 25, 202539.5239.5239.5239.5239.52-
Feb 24, 202539.8939.8939.8939.8939.89-
Feb 21, 202545.9547.3340.9640.9640.96508
Feb 20, 202539.7339.7338.9938.9938.9925
Feb 19, 202540.3940.3940.3940.3940.39-
Feb 18, 202538.1538.1538.1538.1538.15-
Feb 17, 202538.7238.7238.1738.1738.1751
Feb 14, 202539.4239.9039.4239.9039.90142
Feb 13, 202539.2539.2539.2539.2539.25-
Feb 12, 202539.5139.5139.5139.5139.5130
Feb 11, 202539.4139.4139.4139.4139.41-
Feb 10, 202539.3840.1439.3840.1440.1410
Feb 7, 202540.1140.7740.1140.7740.7710
Feb 6, 202540.9641.7040.9641.7041.7040
Feb 5, 202540.5340.5340.3640.3640.3621
Feb 4, 202539.4639.4639.4639.4639.46-
Feb 3, 202539.3539.3539.3539.3539.35-
Jan 31, 202539.0039.0439.0039.0439.0414
Jan 30, 202539.1339.1339.1339.1339.13-
Jan 29, 202539.3640.6039.3639.7439.741,102
Jan 28, 202537.8537.8537.8537.8537.85-
Jan 27, 202537.3437.3437.3437.3437.34-
Jan 24, 202537.1137.1137.1137.1137.11-
Jan 23, 202537.8638.1737.8638.1738.1770
Jan 22, 202537.7838.3737.7838.3738.3750
Jan 21, 202535.8135.8135.8135.8135.81-
Jan 20, 202535.9935.9935.9935.9935.99-
Jan 17, 202535.3435.4635.3435.4635.46225
Jan 16, 202535.9036.4835.8535.8535.85318
Jan 15, 202536.0436.0436.0436.0436.04-
Jan 14, 202536.7136.7136.7136.7136.71-
Jan 13, 202536.4036.4036.4036.4036.40-
Jan 10, 202537.4937.4937.4937.4937.49-
Jan 9, 202537.4738.0337.4738.0338.0375
Jan 8, 202537.5937.5937.5937.5937.59-
Jan 7, 202539.2639.2639.2639.2639.26-
Jan 6, 202539.5239.5239.4739.4739.4730
Jan 3, 202539.1139.1139.1139.1139.11-
Jan 2, 202539.0639.0639.0639.0639.06-
Dec 30, 202439.3639.3639.3639.3639.36-
Dec 27, 202440.3240.3240.3240.3240.32-
Dec 23, 202440.6940.6940.6940.6940.69-
Dec 20, 202439.5939.5939.5939.5939.59-
Dec 19, 202439.4339.4339.4339.4339.43-
Dec 18, 202440.4640.4640.4640.4640.46-
Dec 17, 202440.2140.8040.2140.8040.8080
Dec 16, 202439.8639.8639.8639.8639.86-
Dec 13, 202441.2141.2140.7140.7140.7110
Dec 12, 202440.4940.4940.4940.4940.49-
Dec 11, 202439.8540.9839.8540.9840.982
Dec 10, 202439.0539.0539.0539.0539.05-
Dec 9, 202439.9739.9739.9739.9739.97-
Dec 6, 202439.1840.3439.1840.3440.34100
Dec 5, 202440.0240.0239.2239.2239.22143
Dec 4, 202439.1439.1439.1439.1439.14-
Dec 3, 202439.3439.3439.3439.3439.34-
Dec 2, 202438.8438.8438.8438.8438.846
Nov 29, 202439.1039.1038.8538.8538.8585
Nov 28, 202439.1839.1839.1839.1839.18-
Nov 27, 202438.7138.7138.7138.7138.71-
Nov 26, 202438.8138.8138.8138.8138.81-
Nov 25, 202438.2840.1338.2840.1340.13128
Nov 22, 202436.4536.4536.4536.4536.45-
Nov 21, 202435.8735.8735.8735.8735.87-
Nov 20, 202435.3935.3935.3935.3935.39-
Nov 19, 202434.7534.7534.7534.7534.75-
Nov 18, 202435.9235.9235.9235.9235.92-
Nov 15, 202436.5136.5136.5136.5136.51-
Nov 14, 202437.9337.9337.9337.9337.93-
Nov 13, 202436.7037.5136.7037.5137.51268
Nov 12, 202436.9936.9936.9936.9936.99-
Nov 11, 202434.2634.2634.2634.2634.26-
Nov 8, 202437.1337.1337.1337.1337.1330
Nov 7, 202429.0429.0429.0429.0429.04-
Nov 6, 202428.7028.7028.7028.7028.70-
Nov 5, 202427.6727.6727.6727.6727.67-
Nov 4, 202428.2728.2728.2728.2728.27-
Nov 1, 202426.9828.0026.9828.0028.0085
Oct 31, 202426.9527.4026.9527.4027.40100
Oct 30, 202427.6027.6027.6027.6027.60-
Oct 29, 202427.2627.2627.2627.2627.26-
Oct 28, 202427.2527.2527.2527.2527.25-
Oct 25, 202428.2528.2528.2528.2528.25-
Oct 24, 202427.6227.6227.6227.6227.62-
Oct 23, 202427.6827.6827.6827.6827.68-
Oct 22, 202428.3228.3228.3228.3228.32-
Oct 21, 202427.9327.9327.9327.9327.93-
Oct 18, 202427.4327.4327.4327.4327.43-
Oct 17, 202427.2927.2927.2927.2927.29-
Oct 16, 202427.7327.7327.7327.7327.73-
Oct 15, 202427.5327.5327.5327.5327.53-
Oct 14, 202427.5827.5827.5827.5827.58-
Oct 11, 202427.1527.1527.1527.1527.15-
Oct 10, 202425.5825.5825.5825.5825.58-
Oct 9, 202425.2925.2925.2925.2925.29-
Oct 8, 202425.9925.9925.9925.9925.99-
Oct 7, 202426.5826.5826.5826.5826.58-
Oct 4, 202425.3525.3525.3525.3525.35-
Oct 3, 202425.3225.3225.3225.3225.32-
Oct 2, 202424.4225.7024.4225.7025.70400
Oct 1, 202425.5925.5925.5925.5925.59-
Sep 30, 202425.5426.0025.5426.0026.00200
Sep 27, 202425.1425.1425.1425.1425.14-
Sep 26, 202424.8324.8324.8324.8324.83-
Sep 25, 202424.4724.4724.4724.4724.47-
Sep 24, 202424.6324.6324.6324.6324.63-
Sep 23, 202424.7324.7324.7324.7324.73-
Sep 20, 202425.3025.3025.3025.3025.30-
Sep 19, 202425.6125.6125.6125.6125.61-
Sep 18, 202425.3525.3525.3525.3525.35-
Sep 17, 202425.6826.3925.6826.3926.3951
Sep 16, 202425.4825.4825.2325.2325.23300
Sep 13, 202424.9325.6624.9325.6625.66250
Sep 12, 202424.6424.6424.6424.6424.64-
Sep 11, 202424.1724.1724.1724.1724.17-
Sep 10, 202424.9624.9624.9624.9624.96-
Sep 9, 202425.7725.7725.7725.7725.77-
Sep 6, 202426.3826.3826.3826.3826.38-
Sep 5, 202426.7026.7026.7026.7026.70-
Sep 4, 202427.7627.7627.1327.1327.1325
Sep 3, 202428.9128.9128.9128.9128.91-
Sep 2, 202428.9228.9228.9228.9228.92-
Aug 30, 202429.5529.5529.5529.5529.55-
Aug 29, 202428.8628.8628.8628.8628.86-
Aug 28, 202429.4829.4829.4829.4829.48-
Aug 27, 202429.9029.9029.9029.9029.90-
Aug 26, 202429.9729.9729.9729.9729.97-
Aug 23, 202429.6529.6529.6529.6529.65-
Aug 22, 202430.4030.4030.4030.4030.40-
Aug 21, 202430.5230.5230.5230.5230.52-
Aug 20, 202431.3431.3431.3431.3431.34-
Aug 19, 202429.5629.5629.5629.5629.56-
Aug 16, 202430.2730.2730.2730.2730.27-
Aug 15, 202429.0729.0729.0729.0729.07-
Aug 14, 202428.7428.7428.7428.7428.74-
Aug 13, 202429.4029.5029.0429.5029.50259
Aug 12, 202428.3928.3928.3928.3928.39-
Aug 9, 202433.2033.3033.2033.3033.3050
Aug 8, 202437.3838.3137.3838.3138.31120
Aug 7, 202436.6337.9136.6337.9137.91120
Aug 6, 202436.7836.7836.7836.7836.78-
Aug 5, 202434.6034.6034.5034.5034.50430
Aug 2, 202439.1739.1739.1739.1739.17-
Aug 1, 202441.0341.0341.0341.0341.03-
Jul 31, 202441.5041.5041.5041.5041.50-
Jul 30, 202442.1342.1342.1342.1342.13-
Jul 29, 202442.8842.8842.8842.8842.88-
Jul 26, 202440.9940.9940.9940.9940.99-
Jul 25, 202439.6540.3239.6540.3240.32123
Jul 24, 202440.6140.9240.6140.9240.92120
Jul 23, 202439.6939.6939.6739.6739.67120
Jul 22, 202440.5840.5839.9639.9639.964
Jul 19, 202439.9739.9739.9739.9739.97-
Jul 18, 202442.3742.3742.3742.3742.37-
Jul 17, 202441.4941.4941.4941.4941.49-
Jul 16, 202440.2240.2240.2240.2240.22-
Jul 15, 202439.9239.9239.9239.9239.92-
Jul 12, 202438.1038.1038.1038.1038.10-
Jul 11, 202436.6236.7136.6236.7136.71245
Jul 10, 202438.3638.3638.3638.3638.36-
Jul 9, 202439.0339.0339.0339.0339.03-
Jul 8, 202439.2839.2839.2839.2839.28-
Jul 5, 202439.3039.3039.3039.3039.30-
Jul 4, 202439.3939.3939.3939.3939.39-
Jul 3, 202439.8339.8339.8339.8339.83-
Jul 2, 202440.2440.8840.2440.8840.88245
Jul 1, 202440.7840.7840.7840.7840.78-
Jun 28, 202440.1540.1540.1540.1540.15-
Jun 27, 202437.7537.7537.7537.7537.75-
Jun 26, 202436.6836.6836.6836.6836.68-
Jun 25, 202437.7937.7937.7937.7937.79-
Jun 24, 202438.5238.5238.5138.5138.5110
Jun 21, 202437.3337.3337.3337.3337.33-
Jun 20, 202437.1337.1337.1337.1337.13-
Jun 19, 202437.0737.0737.0737.0737.07-
Jun 18, 202438.0738.0738.0738.0738.07-
Jun 17, 202438.7138.7138.7138.7138.71-
Jun 14, 202438.8738.8738.8738.8738.87-
Jun 13, 202440.2540.2540.2540.2540.25-
Jun 12, 202440.9240.9240.9240.9240.92-
Jun 11, 202439.5639.5639.5639.5639.56-
Jun 10, 202439.6839.6839.6839.6839.68-
Jun 7, 202439.7839.7839.7839.7839.78-
Jun 6, 202438.4238.4238.4238.4238.42-
Jun 5, 202440.8840.9040.5040.5040.50105
Jun 4, 202442.5042.5042.5042.5042.50-
Jun 3, 202442.8342.8342.8342.8342.83-
May 31, 202442.5742.5742.5742.5742.57-
May 30, 202443.7743.7743.7743.7743.77-
May 29, 202444.5244.5244.5244.5244.52-
May 28, 202445.7145.7145.7145.7145.71-
May 27, 202445.7745.7745.7745.7745.77-
May 24, 202446.4246.4246.4246.4246.42-
May 23, 202448.0948.0948.0948.0948.09-
May 22, 202447.9647.9647.9647.9647.96-
May 21, 202449.0449.0449.0449.0449.04-
May 20, 202448.4648.4648.4648.4648.46-
May 17, 202449.2349.2349.2349.2349.23-
May 16, 202448.9248.9248.9248.9248.92-
May 15, 202448.8548.8548.8548.8548.85-
May 14, 202449.1949.1949.1949.1949.19-
May 13, 202448.9248.9248.9248.9248.92-
May 10, 202449.3649.3649.3649.3649.36-
May 9, 202450.1250.1250.1250.1250.12-
May 8, 202452.1452.1452.1452.1452.14-
May 7, 202451.3651.3651.3651.3651.36-
May 6, 202453.4054.0853.4054.0854.08100
May 3, 202455.5055.5055.5055.5055.50-
May 2, 202454.1254.1254.1254.1254.12-
Apr 30, 202454.9054.9054.9054.9054.90-
Apr 29, 202454.6854.6854.6854.6854.68-
Apr 26, 202455.7855.7855.7855.7855.78-
Apr 25, 202455.5455.5455.5455.5455.54-

Related Tickers

1PLTRm.XC
 
CCSI Consensus Cloud Solutions, Inc.
19.40
+0.05%
 
PTX.F Palantir Technologies Inc.
99.00
+4.87%
 
FFIV F5, Inc.
270.03
+0.70%
 
AISP Airship AI Holdings, Inc.
4.0000
+8.55%
 
CYBR CyberArk Software Ltd.
349.29
+1.18%
 
ZETA Zeta Global Holdings Corp.
13.14
+4.62%
 
SNPS Synopsys, Inc.
446.62
+1.76%
 
STNE StoneCo Ltd.
13.75
+2.38%
 
BB BlackBerry Limited
3.3800
0.00%