Frankfurt - Delayed Quote EUR

F5, Inc. (FFV.F)

Compare
216.90 -2.60 (-1.18%)
As of 8:11 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 216.90 216.90 216.90 216.90 216.90 23
Oct 30, 2024 221.60 221.60 219.50 219.50 219.50 23
Oct 29, 2024 224.40 224.50 221.30 224.50 224.50 103
Oct 28, 2024 201.10 201.10 201.10 201.10 201.10 -
Oct 25, 2024 196.45 196.45 196.45 196.45 196.45 -
Oct 24, 2024 199.40 199.40 199.40 199.40 199.40 -
Oct 23, 2024 199.75 199.75 199.75 199.75 199.75 -
Oct 22, 2024 200.00 200.00 200.00 200.00 200.00 -
Oct 21, 2024 199.10 199.10 199.10 199.10 199.10 -
Oct 18, 2024 199.40 199.40 199.40 199.40 199.40 -
Oct 17, 2024 197.90 197.90 197.90 197.90 197.90 -
Oct 16, 2024 198.30 198.30 198.30 198.30 198.30 -
Oct 15, 2024 200.50 200.80 200.50 200.80 200.80 5
Oct 14, 2024 202.70 202.70 202.70 202.70 202.70 25
Oct 11, 2024 202.00 202.00 202.00 202.00 202.00 -
Oct 10, 2024 201.90 201.90 201.90 201.90 201.90 -
Oct 9, 2024 199.00 199.00 199.00 199.00 199.00 -
Oct 8, 2024 197.75 197.75 197.75 197.75 197.75 -
Oct 7, 2024 199.50 199.50 199.50 199.50 199.50 -
Oct 4, 2024 196.70 196.70 196.70 196.70 196.70 -
Oct 3, 2024 198.10 198.10 198.10 198.10 198.10 -
Oct 2, 2024 196.15 196.15 196.15 196.15 196.15 -
Oct 1, 2024 196.65 196.65 196.65 196.65 196.65 -
Sep 30, 2024 194.85 194.85 194.85 194.85 194.85 -
Sep 27, 2024 197.30 199.60 197.30 199.60 199.60 5
Sep 26, 2024 197.50 197.50 197.50 197.50 197.50 -
Sep 25, 2024 198.60 198.60 198.60 198.60 198.60 -
Sep 24, 2024 197.55 197.55 197.55 197.55 197.55 -
Sep 23, 2024 197.85 197.85 197.85 197.85 197.85 50
Sep 20, 2024 193.65 193.65 193.65 193.65 193.65 -
Sep 19, 2024 192.60 192.60 192.60 192.60 192.60 -
Sep 18, 2024 192.05 192.05 192.05 192.05 192.05 -
Sep 17, 2024 190.95 190.95 190.95 190.95 190.95 -
Sep 16, 2024 190.55 190.55 190.55 190.55 190.55 30
Sep 13, 2024 184.90 184.90 184.90 184.90 184.90 -
Sep 12, 2024 183.45 183.45 183.45 183.45 183.45 -
Sep 11, 2024 180.80 180.80 180.80 180.80 180.80 -
Sep 10, 2024 180.10 180.10 180.10 180.10 180.10 -
Sep 9, 2024 179.35 179.35 179.35 179.35 179.35 -
Sep 6, 2024 179.65 179.65 179.65 179.65 179.65 -
Sep 5, 2024 178.95 178.95 178.95 178.95 178.95 -
Sep 4, 2024 178.55 178.55 178.55 178.55 178.55 -
Sep 3, 2024 182.85 182.85 182.85 182.85 182.85 -
Sep 2, 2024 182.90 182.90 182.60 182.60 182.60 -
Aug 30, 2024 181.50 181.50 181.50 181.50 181.50 -
Aug 29, 2024 177.55 177.55 177.55 177.55 177.55 -
Aug 28, 2024 178.25 178.25 178.25 178.25 178.25 -
Aug 27, 2024 177.60 177.60 177.60 177.60 177.60 -
Aug 26, 2024 177.10 177.10 177.10 177.10 177.10 -
Aug 23, 2024 175.60 175.60 175.60 175.60 175.60 -
Aug 22, 2024 178.10 178.20 178.10 178.20 178.20 28
Aug 21, 2024 177.55 177.55 177.55 177.55 177.55 -
Aug 20, 2024 176.35 176.35 176.35 176.35 176.35 -
Aug 19, 2024 176.15 176.15 176.15 176.15 176.15 -
Aug 16, 2024 177.10 177.10 177.10 177.10 177.10 -
Aug 15, 2024 172.90 178.40 172.90 178.25 178.25 74
Aug 14, 2024 173.70 175.55 173.70 174.00 174.00 165
Aug 13, 2024 172.55 172.55 172.55 172.55 172.55 -
Aug 12, 2024 175.15 175.15 175.15 175.15 175.15 -
Aug 9, 2024 172.50 172.50 172.50 172.50 172.50 -
Aug 8, 2024 169.20 169.20 169.20 169.20 169.20 -
Aug 7, 2024 172.70 172.70 172.70 172.70 172.70 -
Aug 6, 2024 172.25 172.25 172.25 172.25 172.25 -
Aug 5, 2024 167.55 167.55 167.55 167.55 167.55 -
Aug 2, 2024 178.40 180.40 178.40 180.40 180.40 10
Aug 1, 2024 187.60 187.60 187.60 187.60 187.60 -
Jul 31, 2024 186.00 186.00 185.00 185.00 185.00 15
Jul 30, 2024 183.00 184.80 183.00 184.80 184.80 15
Jul 29, 2024 163.25 165.70 163.25 165.70 165.70 91
Jul 26, 2024 159.65 159.65 159.65 159.65 159.65 -
Jul 25, 2024 156.40 156.40 156.40 156.40 156.40 -
Jul 24, 2024 158.70 159.95 158.70 159.95 159.95 25
Jul 23, 2024 160.10 160.10 160.10 160.10 160.10 -
Jul 22, 2024 160.40 160.40 160.00 160.00 160.00 23
Jul 19, 2024 162.25 162.25 162.25 162.25 162.25 -
Jul 18, 2024 164.55 164.55 164.55 164.55 164.55 -
Jul 17, 2024 166.75 166.75 166.75 166.75 166.75 -
Jul 16, 2024 163.70 163.70 163.70 163.70 163.70 -
Jul 15, 2024 161.65 161.65 161.65 161.65 161.65 -
Jul 12, 2024 158.85 158.85 158.85 158.85 158.85 -
Jul 11, 2024 158.75 158.75 158.75 158.75 158.75 -
Jul 10, 2024 158.05 158.05 158.05 158.05 158.05 -
Jul 9, 2024 159.05 159.05 159.05 159.05 159.05 -
Jul 8, 2024 157.55 157.55 157.55 157.55 157.55 -
Jul 5, 2024 157.00 157.00 157.00 157.00 157.00 -
Jul 4, 2024 157.35 157.35 157.35 157.35 157.35 -
Jul 3, 2024 159.65 159.65 159.65 159.65 159.65 -
Jul 2, 2024 158.45 158.45 158.45 158.45 158.45 -
Jul 1, 2024 159.55 159.55 159.55 159.55 159.55 -
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 157.90 157.90 157.90 157.90 157.90 -
Jun 25, 2024 156.50 156.50 156.50 156.50 156.50 -
Jun 24, 2024 157.95 157.95 157.95 157.95 157.95 -
Jun 21, 2024 157.90 158.10 157.90 158.10 158.10 73
Jun 20, 2024 157.75 157.75 157.10 157.10 157.10 15
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 155.85 155.85 155.85 155.85 155.85 -
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 154.55 154.55 154.55 154.55 154.55 -
Jun 10, 2024 153.15 153.15 153.15 153.15 153.15 -
Jun 7, 2024 151.60 151.60 151.60 151.60 151.60 -
Jun 6, 2024 152.65 152.65 152.65 152.65 152.65 -
Jun 5, 2024 154.00 154.00 154.00 154.00 154.00 -
Jun 4, 2024 152.20 152.20 152.20 152.20 152.20 -
Jun 3, 2024 155.40 155.40 155.40 155.40 155.40 -
May 31, 2024 153.45 153.45 153.45 153.45 153.45 -
May 30, 2024 154.05 154.05 154.05 154.05 154.05 -
May 29, 2024 154.20 154.20 154.20 154.20 154.20 -
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 156.50 156.50 156.50 156.50 156.50 -
May 23, 2024 160.20 160.20 160.20 160.20 160.20 -
May 22, 2024 159.15 159.15 159.15 159.15 159.15 -
May 21, 2024 159.75 159.75 159.75 159.75 159.75 -
May 20, 2024 159.50 159.50 159.50 159.50 159.50 -
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 158.10 158.40 158.10 158.40 158.40 61
May 14, 2024 158.05 158.05 158.05 158.05 158.05 -
May 13, 2024 158.95 158.95 158.95 158.95 158.95 -
May 10, 2024 158.10 158.10 158.10 158.10 158.10 -
May 9, 2024 158.80 160.45 158.80 160.45 160.45 15
May 8, 2024 156.00 156.00 156.00 156.00 156.00 -
May 7, 2024 155.70 155.70 155.70 155.70 155.70 -
May 6, 2024 153.45 153.45 153.45 153.45 153.45 -
May 3, 2024 154.60 154.60 154.60 154.60 154.60 -
May 2, 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 169.55 169.55 169.55 169.55 169.55 -
Apr 26, 2024 170.10 170.10 170.10 170.10 170.10 -
Apr 25, 2024 168.55 168.55 168.55 168.55 168.55 -
Apr 24, 2024 168.35 168.35 168.35 168.35 168.35 -
Apr 23, 2024 167.60 167.60 167.60 167.60 167.60 -
Apr 22, 2024 166.40 166.40 166.40 166.40 166.40 -
Apr 19, 2024 166.95 166.95 166.95 166.95 166.95 -
Apr 18, 2024 169.75 169.75 169.75 169.75 169.75 -
Apr 17, 2024 171.70 171.70 171.70 171.70 171.70 -
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 178.55 178.55 178.55 178.55 178.55 -
Apr 11, 2024 177.05 177.05 177.05 177.05 177.05 -
Apr 10, 2024 179.85 179.85 179.85 179.85 179.85 -
Apr 9, 2024 175.85 175.85 175.85 175.85 175.85 -
Apr 8, 2024 176.70 176.70 176.70 176.70 176.70 -
Apr 5, 2024 173.65 173.65 173.65 173.65 173.65 -
Apr 4, 2024 176.25 176.25 175.75 175.75 175.75 50
Apr 3, 2024 174.75 174.75 174.75 174.75 174.75 -
Apr 2, 2024 176.00 176.00 176.00 176.00 176.00 -
Mar 28, 2024 173.90 173.90 173.90 173.90 173.90 -
Mar 27, 2024 172.40 172.40 172.40 172.40 172.40 -
Mar 26, 2024 173.60 173.60 173.60 173.60 173.60 -
Mar 25, 2024 175.40 175.40 175.40 175.40 175.40 -
Mar 22, 2024 175.55 175.55 175.55 175.55 175.55 -
Mar 21, 2024 173.20 173.20 173.20 173.20 173.20 -
Mar 20, 2024 173.35 173.35 173.35 173.35 173.35 -
Mar 19, 2024 171.50 171.50 171.50 171.50 171.50 -
Mar 18, 2024 172.45 172.45 172.45 172.45 172.45 -
Mar 15, 2024 174.60 174.60 172.95 172.95 172.95 90
Mar 14, 2024 176.95 176.95 176.95 176.95 176.95 -
Mar 13, 2024 177.15 177.15 177.15 177.15 177.15 -
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 8, 2024 175.35 175.35 175.35 175.35 175.35 -
Mar 7, 2024 173.55 173.55 173.55 173.55 173.55 -
Mar 6, 2024 172.25 172.25 172.25 172.25 172.25 -
Mar 5, 2024 177.00 177.30 177.00 177.30 177.30 100
Mar 4, 2024 174.45 174.45 174.45 174.45 174.45 -
Mar 1, 2024 173.00 173.00 173.00 173.00 173.00 -
Feb 29, 2024 170.35 170.35 170.35 170.35 170.35 -
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 170.50 170.50 170.50 170.50 170.50 -
Feb 23, 2024 170.05 170.05 170.05 170.05 170.05 -
Feb 22, 2024 167.15 167.15 167.15 167.15 167.15 -
Feb 21, 2024 168.30 168.30 168.30 168.30 168.30 -
Feb 20, 2024 168.15 168.15 168.15 168.15 168.15 -
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 171.85 171.85 171.40 171.40 171.40 10
Feb 12, 2024 172.05 172.05 172.05 172.05 172.05 -
Feb 9, 2024 171.10 171.10 171.10 171.10 171.10 -
Feb 8, 2024 169.25 169.25 169.25 169.25 169.25 -
Feb 7, 2024 168.55 168.55 168.55 168.55 168.55 -
Feb 6, 2024 171.15 171.15 171.15 171.15 171.15 -
Feb 5, 2024 170.70 173.00 170.70 173.00 173.00 3
Feb 2, 2024 170.95 172.90 170.95 172.90 172.90 92
Feb 1, 2024 171.25 171.25 171.25 171.25 171.25 30
Jan 31, 2024 171.20 171.20 171.20 171.20 171.20 -
Jan 30, 2024 187.90 187.90 187.90 187.90 187.90 -
Jan 29, 2024 168.70 168.70 168.70 168.70 168.70 -
Jan 26, 2024 169.15 169.65 169.15 169.65 169.65 4
Jan 25, 2024 165.80 165.80 165.80 165.80 165.80 -
Jan 24, 2024 166.35 166.35 166.35 166.35 166.35 -
Jan 23, 2024 166.05 166.05 166.05 166.05 166.05 -
Jan 22, 2024 164.90 164.90 164.90 164.90 164.90 -
Jan 19, 2024 165.30 165.30 165.30 165.30 165.30 -
Jan 18, 2024 162.20 162.20 162.20 162.20 162.20 -
Jan 17, 2024 160.60 160.60 160.60 160.60 160.60 -
Jan 16, 2024 160.00 160.00 160.00 160.00 160.00 -
Jan 15, 2024 159.80 159.80 159.80 159.80 159.80 -
Jan 12, 2024 159.80 159.80 159.80 159.80 159.80 -
Jan 11, 2024 159.75 159.75 159.75 159.75 159.75 -
Jan 10, 2024 158.40 158.40 158.40 158.40 158.40 -
Jan 9, 2024 160.20 160.20 160.20 160.20 160.20 -
Jan 8, 2024 155.80 155.80 155.80 155.80 155.80 10
Jan 5, 2024 156.10 156.10 156.10 156.10 156.10 -
Jan 4, 2024 158.75 158.75 158.00 158.00 158.00 100
Jan 3, 2024 159.95 159.95 159.95 159.95 159.95 -
Jan 2, 2024 161.60 161.60 161.60 161.60 161.60 -
Dec 29, 2023 161.70 162.20 161.70 162.20 162.20 -
Dec 28, 2023 161.30 161.30 161.30 161.30 161.30 -
Dec 27, 2023 164.25 164.25 164.25 164.25 164.25 4
Dec 22, 2023 160.80 160.80 160.80 160.80 160.80 -
Dec 21, 2023 161.50 161.50 161.50 161.50 161.50 -
Dec 20, 2023 162.55 162.55 162.55 162.55 162.55 -
Dec 19, 2023 163.55 163.55 163.55 163.55 163.55 -
Dec 18, 2023 162.10 162.10 162.10 162.10 162.10 -
Dec 15, 2023 160.50 160.50 160.50 160.50 160.50 -
Dec 14, 2023 159.55 159.55 159.55 159.55 159.55 -
Dec 13, 2023 161.95 161.95 161.95 161.95 161.95 -
Dec 12, 2023 160.55 160.55 160.55 160.55 160.55 -
Dec 11, 2023 157.55 157.55 157.55 157.55 157.55 -
Dec 8, 2023 155.80 155.80 155.80 155.80 155.80 -
Dec 7, 2023 155.90 155.90 155.90 155.90 155.90 -
Dec 6, 2023 157.45 157.45 157.45 157.45 157.45 -
Dec 5, 2023 158.50 158.50 158.50 158.50 158.50 -
Dec 4, 2023 157.65 157.65 157.65 157.65 157.65 -
Dec 1, 2023 155.95 155.95 155.95 155.95 155.95 -
Nov 30, 2023 154.55 154.55 154.55 154.55 154.55 -
Nov 29, 2023 153.15 153.15 153.15 153.15 153.15 -
Nov 28, 2023 152.20 152.20 152.20 152.20 152.20 -
Nov 27, 2023 152.65 152.65 152.65 152.65 152.65 -
Nov 24, 2023 152.40 152.40 152.40 152.40 152.40 -
Nov 23, 2023 152.60 152.60 152.60 152.60 152.60 -
Nov 22, 2023 151.20 151.20 151.20 151.20 151.20 -
Nov 21, 2023 149.15 149.15 149.15 149.15 149.15 -
Nov 20, 2023 148.30 148.30 148.30 148.30 148.30 -
Nov 17, 2023 147.65 147.65 147.65 147.65 147.65 -
Nov 16, 2023 151.15 151.15 149.90 149.90 149.90 167
Nov 15, 2023 150.95 150.95 150.95 150.95 150.95 -
Nov 14, 2023 147.80 147.80 147.80 147.80 147.80 -
Nov 13, 2023 147.45 147.45 147.45 147.45 147.45 -
Nov 10, 2023 145.40 145.40 145.40 145.40 145.40 -
Nov 9, 2023 144.80 144.80 144.80 144.80 144.80 -
Nov 8, 2023 145.10 145.10 145.10 145.10 145.10 -
Nov 7, 2023 143.30 143.30 143.30 143.30 143.30 -
Nov 6, 2023 142.90 142.90 142.90 142.90 142.90 -
Nov 3, 2023 143.25 143.25 143.25 143.25 143.25 -
Nov 2, 2023 143.15 143.15 143.15 143.15 143.15 -
Nov 1, 2023 142.90 142.90 142.90 142.90 142.90 -
Oct 31, 2023 140.00 140.00 140.00 140.00 140.00 -

Related Tickers