F5 Inc (FFV.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | 2 |
| Jun 28, 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| Jun 27, 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| Jun 26, 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | - |
| Jun 25, 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| Jun 24, 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| Jun 21, 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| Jun 20, 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | - |
| Jun 19, 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| Jun 18, 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
| Jun 17, 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
| Jun 14, 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
| Jun 13, 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - |
| Jun 12, 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
| Jun 11, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
| Jun 10, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| Jun 07, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| Jun 06, 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - |
| Jun 05, 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| Jun 04, 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - |
| Jun 03, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| May 31, 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
| May 30, 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
| May 29, 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
| May 28, 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| May 27, 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - |
| May 24, 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
| May 23, 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| May 22, 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| May 21, 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
| May 20, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| May 17, 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | - |
| May 16, 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
| May 15, 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| May 14, 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| May 13, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| May 10, 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
| May 09, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| May 08, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| May 07, 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
| May 06, 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
| May 03, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
| May 02, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Apr 30, 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
| Apr 29, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| Apr 26, 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | - |
| Apr 25, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| Apr 24, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
| Apr 23, 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - |
| Apr 22, 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
| Apr 19, 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
| Apr 18, 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| Apr 17, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| Apr 16, 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
| Apr 15, 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| Apr 12, 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | - |
| Apr 11, 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
| Apr 10, 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
| Apr 09, 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
| Apr 08, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| Apr 05, 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
| Apr 04, 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | - |
| Apr 03, 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
| Apr 02, 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | - |
| Mar 28, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
| Mar 27, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| Mar 26, 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | - |
| Mar 25, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| Mar 22, 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
| Mar 21, 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
| Mar 20, 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
| Mar 19, 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| Mar 18, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| Mar 15, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
| Mar 14, 2024 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | - |
| Mar 13, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| Mar 12, 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| Mar 11, 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
| Mar 08, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| Mar 07, 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | - |
| Mar 06, 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
| Mar 05, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| Mar 04, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| Mar 01, 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | - |
| Feb 29, 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
| Feb 28, 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| Feb 27, 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
| Feb 26, 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | - |
| Feb 23, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Feb 22, 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
| Feb 21, 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
| Feb 20, 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| Feb 19, 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | - |
| Feb 16, 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
| Feb 15, 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| Feb 14, 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| Feb 13, 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | - |
| Feb 12, 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
| Feb 09, 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
| Feb 08, 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.