Advertisement
Advertisement
U.S. Markets close in 4 mins
Advertisement
Advertisement
Advertisement
Advertisement

freenet AG (FNTN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
24.16+0.10 (+0.42%)
At close: 05:35PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 202224.1424.3424.0324.1624.16556,772
Jan 17, 202224.0824.2524.0324.0624.06371,280
Jan 14, 202223.6024.1323.4424.0624.06718,718
Jan 13, 202223.6023.6223.3123.6023.60626,844
Jan 12, 202223.6023.6523.4423.5123.51469,561
Jan 11, 202223.5523.6223.3623.4223.42391,676
Jan 10, 202223.5623.6423.3423.5023.50340,860
Jan 07, 202223.4523.5923.3523.4523.45250,607
Jan 06, 202223.3923.6023.3523.4523.45289,420
Jan 05, 202223.5923.7023.4223.5223.52417,194
Jan 04, 202223.5023.5623.4023.5123.51288,425
Jan 03, 202223.4023.5023.2923.4223.42225,303
Dec 30, 202123.3723.3823.1723.2723.27134,001
Dec 29, 202123.3623.4023.2723.3423.34148,702
Dec 28, 202123.1423.4223.0823.3223.32321,540
Dec 27, 202123.2023.2223.0423.1023.10233,540
Dec 23, 202123.0423.1822.9723.1823.18292,737
Dec 22, 202122.9823.0422.8522.9822.98237,722
Dec 21, 202122.9823.0622.8722.9322.93205,927
Dec 20, 202122.5622.7722.2522.7522.75398,274
Dec 17, 202122.8423.2422.8122.9422.941,566,849
Dec 16, 202122.8823.0922.6722.8522.85632,194
Dec 15, 202122.9822.9922.6322.8422.84529,272
Dec 14, 202122.5622.9522.4422.9122.91535,007
Dec 13, 202122.4422.6522.3422.5222.52382,694
Dec 10, 202122.5022.5022.0722.3322.33364,079
Dec 09, 202122.7322.7322.3122.3822.38311,171
Dec 08, 202122.7422.8822.5922.6422.64524,446
Dec 07, 202122.5122.5122.5122.5122.51-
Dec 06, 202122.3422.5222.1822.5122.51635,642
Dec 03, 202122.5722.5722.0822.1422.14428,405
Dec 02, 202122.6022.6722.1622.3922.39550,657
Dec 01, 202122.4722.7022.3322.6622.66569,014
Nov 30, 202122.4222.6022.2422.3822.38494,232
Nov 29, 202122.6022.8122.3922.6322.63502,077
Nov 26, 202122.8023.0022.3922.4422.44577,982
Nov 25, 202123.2123.3423.0623.3423.34246,653
Nov 24, 202123.1523.2523.0023.1423.14305,015
Nov 23, 202123.2023.5423.0723.1323.13470,533
Nov 22, 202122.9623.4122.9423.4123.41494,365
Nov 19, 202123.0523.1022.7822.8322.83413,394
Nov 18, 202123.0223.2722.9623.0623.06437,710
Nov 17, 202123.4223.4222.8223.0423.04435,507
Nov 16, 202123.4023.6423.3923.4023.40383,242
Nov 15, 202123.3023.5423.1723.3723.37367,269
Nov 12, 202123.2823.3923.1423.2823.28340,466
Nov 11, 202123.0723.2323.0023.1823.18449,692
Nov 10, 202122.5523.1022.4223.1023.10541,948
Nov 09, 202122.3222.6122.3222.4922.49374,348
Nov 08, 202122.1522.4722.0922.2922.29532,440
Nov 05, 202121.4022.2121.3322.1522.151,118,984
Nov 04, 202123.1223.2621.0121.4621.462,172,613
Nov 03, 202122.8623.0222.4723.0223.02668,942
Nov 02, 202122.6722.9222.6322.8822.88474,639
Nov 01, 202122.3422.7222.3422.6622.66454,863
Oct 29, 202122.3522.4922.2422.2822.28218,664
Oct 28, 202122.6822.6822.4022.4422.44418,254
Oct 27, 202122.4822.7322.4522.6422.64383,990
Oct 26, 202122.2822.5222.1922.5222.52269,697
Oct 25, 202122.4022.4522.2122.2522.25217,169
Oct 22, 202122.3422.4222.2122.4022.40193,412
Oct 21, 202122.3622.5022.2622.2922.29285,906
Oct 20, 202122.2322.4522.2022.4422.44226,323
Oct 19, 202122.3722.3722.1622.3022.30294,276
Oct 18, 202122.4722.4922.3022.3722.37276,279
Oct 15, 202122.4822.5822.3422.5522.55315,668
Oct 14, 202122.2922.5022.2522.4722.47313,646
Oct 13, 202122.4622.5322.0822.1822.18383,123
Oct 12, 202122.2822.5222.1522.5222.52243,930
Oct 11, 202122.3522.4222.2822.4022.40270,973
Oct 08, 202122.2622.5222.2222.4222.42327,339
Oct 07, 202122.6022.6022.2322.2722.27442,064
Oct 06, 202122.8822.9322.3022.4922.49589,726
Oct 05, 202122.8223.0122.7123.0123.01497,529
Oct 04, 202122.4622.8322.4322.8222.82667,788
Oct 01, 202122.4422.5722.3722.5222.52598,175
Sep 30, 202122.6422.8122.5922.6322.63689,098
Sep 29, 202122.4522.6422.4022.6322.63654,948
Sep 28, 202122.4422.5222.2822.4122.41459,364
Sep 27, 202122.3722.5222.1622.4922.49641,435
Sep 24, 202122.2122.2121.9922.1222.12337,895
Sep 23, 202122.3022.4022.1422.2922.29350,106
Sep 22, 202122.1822.3722.1722.3022.30490,119
Sep 21, 202121.7722.1921.7022.0922.09414,837
Sep 20, 202121.6421.7621.4921.7321.73624,044
Sep 17, 202121.9122.2321.8521.8521.852,011,486
Sep 16, 202121.9421.9821.8221.8921.89321,585
Sep 15, 202122.0422.0921.8921.9021.90448,043
Sep 14, 202121.9722.1921.9722.0522.05369,907
Sep 13, 202121.8822.0921.8721.9921.99320,050
Sep 10, 202121.9922.0421.8321.8821.88293,321
Sep 09, 202121.9322.0921.8721.9921.99369,491
Sep 08, 202121.8622.0521.7222.0222.02573,660
Sep 07, 202121.7021.9421.7021.9421.94595,237
Sep 06, 202121.3521.7721.3021.7121.71533,960
Sep 03, 202121.2221.3821.1521.3821.38495,936
Sep 02, 202121.0221.4620.9621.2421.24619,905
Sep 01, 202120.9921.1020.9621.0321.03426,526
Aug 31, 202121.0921.1620.9020.9020.90406,192
Aug 30, 202120.8521.0920.8121.0521.05243,246
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement