XETRA - Delayed Quote EUR

freenet AG (FNTN.DE)

27.26 +0.36 (+1.34%)
As of April 22 at 5:35 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 27.10 27.34 27.00 27.26 27.26 260,054
Apr 19, 2024 26.88 27.02 26.72 26.90 26.90 265,017
Apr 18, 2024 26.56 26.96 26.54 26.92 26.92 238,181
Apr 17, 2024 26.20 26.66 26.14 26.48 26.48 239,975
Apr 16, 2024 26.36 26.54 26.14 26.16 26.16 328,725
Apr 15, 2024 26.50 26.74 26.36 26.50 26.50 222,080
Apr 12, 2024 26.54 26.82 26.50 26.54 26.54 269,620
Apr 11, 2024 26.50 26.56 26.24 26.44 26.44 268,610
Apr 10, 2024 26.18 26.50 26.18 26.38 26.38 205,146
Apr 9, 2024 26.28 26.28 26.04 26.08 26.08 194,564
Apr 8, 2024 26.32 26.40 26.18 26.30 26.30 198,757
Apr 5, 2024 26.58 26.60 26.20 26.26 26.26 219,795
Apr 4, 2024 26.52 26.74 26.52 26.74 26.74 273,568
Apr 3, 2024 26.02 26.56 25.98 26.56 26.56 330,329
Apr 2, 2024 26.36 26.38 25.96 26.02 26.02 350,116
Mar 28, 2024 26.02 26.18 26.00 26.08 26.08 338,119
Mar 27, 2024 25.50 26.06 25.50 26.00 26.00 442,147
Mar 26, 2024 25.46 25.58 25.34 25.50 25.50 265,570
Mar 25, 2024 25.08 25.46 25.04 25.42 25.42 264,344
Mar 22, 2024 25.20 25.28 25.08 25.12 25.12 254,204
Mar 21, 2024 25.58 25.58 25.14 25.14 25.14 281,152
Mar 20, 2024 25.20 25.50 25.16 25.50 25.50 210,637
Mar 19, 2024 25.10 25.28 25.04 25.18 25.18 314,845
Mar 18, 2024 25.30 25.32 25.04 25.08 25.08 265,575
Mar 15, 2024 25.00 25.54 25.00 25.20 25.20 1,509,913
Mar 14, 2024 25.30 25.36 24.94 24.96 24.96 269,442
Mar 13, 2024 25.60 25.74 25.16 25.20 25.20 392,518
Mar 12, 2024 25.70 25.78 25.48 25.52 25.52 329,011
Mar 11, 2024 26.06 26.18 25.54 25.62 25.62 256,095
Mar 8, 2024 26.08 26.18 25.96 26.10 26.10 215,717
Mar 7, 2024 25.98 26.34 25.88 26.00 26.00 336,883
Mar 6, 2024 26.04 26.18 25.94 26.02 26.02 305,013
Mar 5, 2024 25.86 26.00 25.64 25.98 25.98 227,832
Mar 4, 2024 25.44 25.90 25.38 25.88 25.88 308,897
Mar 1, 2024 25.02 25.54 25.02 25.44 25.44 362,712
Feb 29, 2024 24.26 25.00 24.16 24.94 24.94 761,441
Feb 28, 2024 24.38 24.50 24.12 24.36 24.36 341,595
Feb 27, 2024 24.04 24.38 23.94 24.36 24.36 307,237
Feb 26, 2024 24.32 24.32 24.04 24.04 24.04 252,977
Feb 23, 2024 24.10 24.32 23.96 24.32 24.32 259,187
Feb 22, 2024 24.16 24.32 24.04 24.14 24.14 238,632
Feb 21, 2024 24.12 24.22 24.00 24.08 24.08 207,974
Feb 20, 2024 24.08 24.28 23.94 24.20 24.20 148,461
Feb 19, 2024 24.06 24.26 24.02 24.10 24.10 219,286
Feb 16, 2024 24.10 24.32 23.98 24.04 24.04 317,876
Feb 15, 2024 23.90 24.14 23.84 24.06 24.06 211,060
Feb 14, 2024 23.70 24.08 23.68 23.88 23.88 243,188
Feb 13, 2024 23.92 24.02 23.58 23.70 23.70 412,814
Feb 12, 2024 23.42 23.84 23.42 23.84 23.84 325,719
Feb 9, 2024 23.60 23.80 23.24 23.34 23.34 404,588
Feb 8, 2024 24.00 24.06 23.72 23.74 23.74 469,113
Feb 7, 2024 24.18 24.40 24.00 24.00 24.00 313,775
Feb 6, 2024 24.70 24.70 24.06 24.24 24.24 429,107
Feb 5, 2024 24.90 25.08 24.72 24.72 24.72 219,449
Feb 2, 2024 25.32 25.32 24.94 24.96 24.96 221,191
Feb 1, 2024 25.58 25.80 25.24 25.24 25.24 326,866
Jan 31, 2024 25.88 25.88 25.44 25.62 25.62 307,115
Jan 30, 2024 25.92 26.14 25.80 25.88 25.88 171,220
Jan 29, 2024 26.30 26.30 25.82 25.98 25.98 223,950
Jan 26, 2024 26.26 26.38 26.08 26.36 26.36 206,709
Jan 25, 2024 26.28 26.32 26.06 26.28 26.28 146,209
Jan 24, 2024 26.32 26.44 26.18 26.30 26.30 187,338
Jan 23, 2024 26.46 26.52 26.18 26.32 26.32 205,918
Jan 22, 2024 26.24 26.44 26.18 26.42 26.42 228,773
Jan 19, 2024 26.00 26.28 25.96 26.12 26.12 325,298
Jan 18, 2024 25.78 25.98 25.60 25.94 25.94 289,670
Jan 17, 2024 25.76 25.76 25.54 25.74 25.74 195,803
Jan 16, 2024 25.90 25.94 25.72 25.88 25.88 162,898
Jan 15, 2024 25.96 25.96 25.78 25.90 25.90 139,630
Jan 12, 2024 25.66 25.94 25.64 25.86 25.86 218,523
Jan 11, 2024 25.92 26.00 25.62 25.68 25.68 259,161
Jan 10, 2024 25.90 25.94 25.78 25.86 25.86 233,553
Jan 9, 2024 25.66 25.86 25.54 25.86 25.86 225,609
Jan 8, 2024 25.36 25.60 25.10 25.56 25.56 268,710
Jan 5, 2024 25.80 25.80 25.22 25.32 25.32 417,628
Jan 4, 2024 25.74 25.84 25.58 25.76 25.76 268,738
Jan 3, 2024 25.78 25.96 25.64 25.72 25.72 230,616
Jan 2, 2024 25.40 25.76 25.40 25.76 25.76 487,438
Dec 29, 2023 25.34 25.40 25.24 25.34 25.34 104,346
Dec 28, 2023 25.32 25.44 25.26 25.34 25.34 129,430
Dec 27, 2023 25.36 25.36 25.22 25.36 25.36 179,761
Dec 22, 2023 25.28 25.38 25.20 25.34 25.34 213,037
Dec 21, 2023 25.14 25.32 25.04 25.30 25.30 232,229
Dec 20, 2023 24.76 25.16 24.70 25.16 25.16 426,718
Dec 19, 2023 25.02 25.08 24.62 24.70 24.70 379,574
Dec 18, 2023 25.20 25.32 24.98 25.06 25.06 245,276
Dec 15, 2023 25.50 25.58 25.22 25.28 25.28 722,985
Dec 14, 2023 25.54 25.76 25.24 25.40 25.40 579,934
Dec 13, 2023 25.46 25.46 25.30 25.40 25.40 313,253
Dec 12, 2023 25.52 25.56 25.24 25.44 25.44 282,159
Dec 11, 2023 25.70 25.70 25.40 25.48 25.48 211,614
Dec 8, 2023 25.66 25.80 25.60 25.70 25.70 175,779
Dec 7, 2023 25.52 25.74 25.52 25.72 25.72 255,620
Dec 6, 2023 25.86 25.92 25.48 25.58 25.58 310,593
Dec 5, 2023 25.60 25.96 25.54 25.86 25.86 279,218
Dec 4, 2023 25.80 26.04 25.48 25.56 25.56 486,560
Dec 1, 2023 25.92 26.20 25.90 26.20 26.20 368,454
Nov 30, 2023 25.86 25.90 25.72 25.76 25.76 490,840
Nov 29, 2023 25.58 25.86 25.58 25.78 25.78 345,714
Nov 28, 2023 25.58 25.68 25.38 25.58 25.58 380,723
Nov 27, 2023 25.32 25.46 25.22 25.34 25.34 167,586
Nov 24, 2023 25.20 25.36 25.18 25.34 25.34 -
Nov 23, 2023 25.22 25.26 25.04 25.20 25.20 184,802
Nov 22, 2023 25.16 25.48 25.08 25.16 25.16 231,573
Nov 21, 2023 25.06 25.24 25.04 25.16 25.16 148,407
Nov 20, 2023 25.14 25.24 25.00 25.08 25.08 194,209
Nov 17, 2023 25.12 25.22 25.04 25.14 25.14 189,413
Nov 16, 2023 25.32 25.44 24.96 25.02 25.02 310,513
Nov 15, 2023 25.50 25.58 25.14 25.28 25.28 307,671
Nov 14, 2023 25.48 25.58 25.28 25.50 25.50 249,772
Nov 13, 2023 25.18 25.42 25.06 25.42 25.42 260,989
Nov 10, 2023 25.06 25.30 24.92 25.06 25.06 439,514
Nov 9, 2023 24.72 25.10 24.24 25.06 25.06 384,019
Nov 8, 2023 24.52 24.96 24.52 24.94 24.94 231,250
Nov 7, 2023 24.36 24.74 24.34 24.62 24.62 373,853
Nov 6, 2023 24.60 24.64 24.40 24.48 24.48 220,189
Nov 3, 2023 24.56 24.64 24.40 24.52 24.52 204,347
Nov 2, 2023 24.28 24.56 24.28 24.44 24.44 323,322
Nov 1, 2023 24.00 24.22 23.88 24.20 24.20 193,634
Oct 31, 2023 23.80 24.00 23.66 23.94 23.94 318,110
Oct 30, 2023 23.62 23.94 23.62 23.78 23.78 171,390
Oct 27, 2023 23.36 23.72 23.36 23.50 23.50 267,639
Oct 26, 2023 23.30 23.50 23.28 23.32 23.32 265,563
Oct 25, 2023 23.36 23.52 23.26 23.44 23.44 247,585
Oct 24, 2023 23.50 23.56 23.30 23.48 23.48 202,910
Oct 23, 2023 23.38 23.52 23.08 23.44 23.44 284,694
Oct 20, 2023 23.48 23.56 23.04 23.30 23.30 236,452
Oct 19, 2023 23.86 24.06 23.48 23.62 23.62 309,067
Oct 18, 2023 22.88 24.02 22.88 23.92 23.92 604,550
Oct 17, 2023 22.90 23.00 22.82 22.82 22.82 107,569
Oct 16, 2023 22.84 22.88 22.60 22.78 22.78 180,134
Oct 13, 2023 22.96 23.00 22.74 22.78 22.78 171,605
Oct 12, 2023 23.18 23.20 22.90 22.94 22.94 192,754
Oct 11, 2023 22.98 23.28 22.98 23.12 23.12 285,057
Oct 10, 2023 22.78 23.10 22.78 23.02 23.02 242,792
Oct 9, 2023 22.46 22.72 22.44 22.62 22.62 187,373
Oct 6, 2023 22.46 22.62 22.32 22.52 22.52 205,788
Oct 5, 2023 22.16 22.48 22.02 22.40 22.40 144,281
Oct 4, 2023 21.90 22.32 21.88 22.10 22.10 167,561
Oct 3, 2023 22.26 22.36 22.06 22.10 22.10 206,911
Oct 2, 2023 22.28 22.56 22.24 22.38 22.38 467,705
Sep 29, 2023 22.06 22.28 22.02 22.18 22.18 230,739
Sep 28, 2023 21.70 22.06 21.58 21.98 21.98 243,038
Sep 27, 2023 21.76 21.76 21.52 21.64 21.64 207,765
Sep 26, 2023 21.82 21.90 21.64 21.78 21.78 205,931
Sep 25, 2023 22.42 22.44 21.80 21.80 21.80 355,437
Sep 22, 2023 22.52 22.62 22.42 22.42 22.42 159,883
Sep 21, 2023 22.66 22.72 22.50 22.66 22.66 182,784
Sep 20, 2023 22.46 22.86 22.42 22.78 22.78 157,149
Sep 19, 2023 22.42 22.56 22.30 22.42 22.42 105,818
Sep 18, 2023 22.58 22.62 22.40 22.44 22.44 120,805
Sep 15, 2023 22.64 22.88 22.46 22.64 22.64 435,015
Sep 14, 2023 22.34 22.56 22.22 22.56 22.56 232,539
Sep 13, 2023 22.36 22.42 21.96 22.36 22.36 285,597
Sep 12, 2023 22.10 22.38 22.10 22.34 22.34 154,527
Sep 11, 2023 22.12 22.28 22.08 22.20 22.20 216,451
Sep 8, 2023 22.10 22.20 21.90 22.02 22.02 157,356
Sep 7, 2023 22.18 22.20 22.02 22.10 22.10 182,530
Sep 6, 2023 22.30 22.46 22.18 22.26 22.26 206,391
Sep 5, 2023 21.86 22.30 21.80 22.26 22.26 212,227
Sep 4, 2023 22.24 22.24 21.94 21.94 21.94 143,868
Sep 1, 2023 22.16 22.36 22.10 22.16 22.16 139,881
Aug 31, 2023 22.20 22.32 22.06 22.10 22.10 230,557
Aug 30, 2023 21.82 22.40 21.82 22.18 22.18 265,181
Aug 29, 2023 21.66 21.80 21.64 21.76 21.76 126,742
Aug 28, 2023 21.46 21.62 21.46 21.62 21.62 147,292
Aug 25, 2023 21.38 21.58 21.36 21.38 21.38 96,471
Aug 24, 2023 21.68 21.74 21.42 21.46 21.46 120,535
Aug 23, 2023 21.44 21.64 21.44 21.58 21.58 85,087
Aug 22, 2023 21.34 21.54 21.30 21.38 21.38 139,985
Aug 21, 2023 21.38 21.56 21.28 21.28 21.28 222,061
Aug 18, 2023 21.32 21.42 21.28 21.40 21.40 177,587
Aug 17, 2023 21.30 21.42 21.26 21.32 21.32 112,470
Aug 16, 2023 21.50 21.50 21.34 21.38 21.38 126,350
Aug 15, 2023 21.80 21.80 21.48 21.52 21.52 136,669
Aug 14, 2023 21.72 21.84 21.66 21.76 21.76 155,238
Aug 11, 2023 21.72 21.86 21.68 21.70 21.70 121,755
Aug 10, 2023 21.66 21.80 21.58 21.76 21.76 199,205
Aug 9, 2023 21.54 21.64 21.38 21.58 21.58 204,901
Aug 8, 2023 21.52 21.60 21.38 21.44 21.44 186,571
Aug 7, 2023 21.40 21.62 21.28 21.54 21.54 358,570
Aug 4, 2023 22.00 22.00 20.88 21.22 21.22 635,652
Aug 3, 2023 21.80 21.82 21.40 21.58 21.58 408,779
Aug 2, 2023 22.26 22.26 21.78 21.78 21.78 546,915
Aug 1, 2023 22.50 22.56 22.36 22.42 22.42 227,664
Jul 31, 2023 22.78 22.78 22.50 22.52 22.52 270,112
Jul 28, 2023 22.60 22.82 22.54 22.76 22.76 234,757
Jul 27, 2023 22.62 22.84 22.54 22.64 22.64 337,484
Jul 26, 2023 22.80 22.92 22.66 22.72 22.72 288,553
Jul 25, 2023 22.84 22.94 22.72 22.74 22.74 184,346
Jul 24, 2023 22.70 22.96 22.70 22.82 22.82 190,728
Jul 21, 2023 22.74 22.94 22.68 22.72 22.72 254,608
Jul 20, 2023 22.52 22.74 22.46 22.70 22.70 205,848
Jul 19, 2023 22.62 22.68 22.40 22.52 22.52 302,082
Jul 18, 2023 22.92 22.96 22.40 22.60 22.60 233,572
Jul 17, 2023 22.94 23.10 22.90 22.92 22.92 190,521
Jul 14, 2023 22.92 23.10 22.88 22.94 22.94 178,356
Jul 13, 2023 22.98 23.10 22.92 22.94 22.94 238,473
Jul 12, 2023 22.90 23.02 22.84 23.02 23.02 278,285
Jul 11, 2023 22.80 22.82 22.54 22.74 22.74 189,348
Jul 10, 2023 22.60 22.78 22.46 22.70 22.70 203,978
Jul 7, 2023 22.90 22.90 22.56 22.60 22.60 267,238
Jul 6, 2023 23.20 23.20 22.80 22.88 22.88 239,679
Jul 5, 2023 23.14 23.22 23.02 23.06 23.06 181,822
Jul 4, 2023 23.24 23.38 23.16 23.20 23.20 369,068
Jul 3, 2023 23.02 23.38 23.02 23.26 23.26 321,194
Jun 30, 2023 22.74 23.10 22.74 22.98 22.98 270,087
Jun 29, 2023 23.00 23.00 22.74 22.94 22.94 125,669
Jun 28, 2023 22.98 23.06 22.92 23.00 23.00 228,178
Jun 27, 2023 22.76 22.90 22.60 22.86 22.86 170,372
Jun 26, 2023 22.76 22.82 22.64 22.68 22.68 170,333
Jun 23, 2023 22.60 22.84 22.46 22.76 22.76 242,847
Jun 22, 2023 23.12 23.12 22.58 22.60 22.60 236,149
Jun 21, 2023 22.94 23.02 22.86 22.98 22.98 207,240
Jun 20, 2023 22.96 23.08 22.92 22.94 22.94 227,921
Jun 19, 2023 23.20 23.32 22.92 23.00 23.00 312,797
Jun 16, 2023 23.02 23.36 22.86 23.24 23.24 1,737,369
Jun 15, 2023 22.92 23.02 22.84 22.98 22.98 356,545
Jun 14, 2023 22.72 23.06 22.62 22.94 22.94 464,446
Jun 13, 2023 22.80 22.84 22.66 22.78 22.78 233,166
Jun 12, 2023 23.10 23.10 22.70 22.78 22.78 332,921
Jun 9, 2023 22.92 23.06 22.88 23.00 23.00 208,220
Jun 8, 2023 22.96 23.02 22.80 22.88 22.88 286,639
Jun 7, 2023 22.86 23.16 22.72 22.94 22.94 338,164
Jun 6, 2023 23.00 23.04 22.72 22.92 22.92 177,929
Jun 5, 2023 23.08 23.22 22.96 23.02 23.02 251,581
Jun 2, 2023 23.24 23.32 22.74 22.94 22.94 359,488
Jun 1, 2023 23.04 23.18 22.88 23.16 23.16 279,538
May 31, 2023 23.18 23.28 22.86 22.94 22.94 557,404
May 30, 2023 23.42 23.56 23.24 23.26 23.26 220,492
May 29, 2023 23.48 23.56 23.30 23.38 23.38 104,577
May 26, 2023 23.56 23.56 23.10 23.40 23.40 405,835
May 25, 2023 23.90 23.96 23.44 23.56 23.56 327,061
May 24, 2023 24.08 24.16 23.86 23.92 23.92 227,515
May 23, 2023 24.10 24.24 24.06 24.16 24.16 237,810
May 22, 2023 24.24 24.28 24.06 24.14 24.14 258,297
May 19, 2023 24.24 24.30 23.84 24.26 24.26 568,286
May 18, 2023 1.68 Dividend
May 18, 2023 23.96 24.28 23.88 24.06 24.06 600,234
May 17, 2023 26.14 26.14 24.98 25.14 23.53 1,164,341
May 16, 2023 26.40 26.40 26.16 26.16 24.48 514,560
May 15, 2023 26.40 26.46 26.28 26.40 24.70 501,329
May 12, 2023 26.46 26.46 26.08 26.34 24.65 522,835
May 11, 2023 26.30 26.42 25.96 26.42 24.72 449,506
May 10, 2023 26.30 26.38 26.14 26.34 24.65 404,492
May 9, 2023 26.36 26.36 26.16 26.32 24.63 308,214
May 8, 2023 26.28 26.34 26.16 26.26 24.57 339,777
May 5, 2023 26.10 26.26 25.68 26.22 24.54 459,636
May 4, 2023 25.72 26.28 25.44 25.96 24.29 728,773
May 3, 2023 25.56 25.68 25.28 25.64 23.99 385,987
May 2, 2023 25.88 25.88 25.38 25.46 23.82 320,196
Apr 28, 2023 25.84 25.92 25.64 25.84 24.18 256,641
Apr 27, 2023 25.78 25.88 25.52 25.78 24.12 192,260
Apr 26, 2023 25.48 25.74 25.38 25.72 24.07 206,489
Apr 25, 2023 25.52 25.66 25.42 25.48 23.84 246,663
Apr 24, 2023 25.48 25.68 25.42 25.54 23.90 217,996

Related Tickers

BAC.F Verizon Communications Inc.
36.21
+0.03%
 
UTDI.SG United Internet AG
21.44
+0.28%
 
1U1.DE 1&1 AG
16.46
+2.62%
 
VODI.DE Vodafone Group Public Limited Company
0.8094
+2.92%
 
DTE.DE Deutsche Telekom AG
21.61
+2.13%
 
O2D.DE Telefónica Deutschland Holding AG
2.4300
0.00%
 
DTE.F Deutsche Telekom AG
21.61
-0.05%
 
TGT.DE 11880 Solutions AG
0.7400
+2.78%
 
TEO.F Telecom Argentina S.A.
7.15
+8.13%
 
TQI.DE Telecom Italia S.p.A.
0.2310
+7.44%