Frankfurt - Delayed Quote EUR

freenet AG (FNTN.F)

26.84 -0.18 (-0.67%)
As of 9:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 26.92 26.92 26.84 26.84 26.84 1,082
Apr 24, 2024 27.30 27.30 26.94 27.02 27.02 1,082
Apr 23, 2024 27.40 27.40 27.16 27.32 27.32 15,979
Apr 22, 2024 27.18 27.32 27.14 27.32 27.32 995
Apr 19, 2024 26.52 27.06 26.52 27.04 27.04 859
Apr 18, 2024 26.50 26.92 26.50 26.80 26.80 1,467
Apr 17, 2024 26.22 26.50 26.16 26.46 26.46 7,863
Apr 16, 2024 26.32 26.46 26.10 26.36 26.36 4,714
Apr 15, 2024 26.60 26.60 26.20 26.20 26.20 1,312
Apr 12, 2024 26.52 26.76 26.52 26.58 26.58 645
Apr 11, 2024 26.30 26.70 26.20 26.44 26.44 553
Apr 10, 2024 26.22 26.50 26.22 26.50 26.50 1,092
Apr 9, 2024 26.22 26.22 25.92 26.16 26.16 798
Apr 8, 2024 26.36 26.42 26.26 26.26 26.26 1,250
Apr 5, 2024 26.38 26.66 26.28 26.28 26.28 720
Apr 4, 2024 26.40 26.64 26.40 26.50 26.50 980
Apr 3, 2024 26.02 26.70 26.02 26.70 26.70 982
Apr 2, 2024 26.30 26.30 26.00 26.10 26.10 365
Mar 28, 2024 26.02 26.16 26.02 26.16 26.16 1,508
Mar 27, 2024 25.54 26.18 25.54 26.18 26.18 335
Mar 26, 2024 25.40 25.70 25.36 25.62 25.62 1,850
Mar 25, 2024 25.12 25.48 25.06 25.34 25.34 1,638
Mar 22, 2024 25.18 25.28 25.12 25.12 25.12 340
Mar 21, 2024 25.68 25.68 25.26 25.30 25.30 610
Mar 20, 2024 25.40 25.48 25.40 25.48 25.48 2,200
Mar 19, 2024 25.20 25.48 25.10 25.48 25.48 1,809
Mar 18, 2024 25.28 25.28 25.20 25.22 25.22 250
Mar 15, 2024 25.02 25.34 25.02 25.34 25.34 440
Mar 14, 2024 25.16 25.32 25.00 25.06 25.06 1,363
Mar 13, 2024 25.52 25.68 25.22 25.22 25.22 765
Mar 12, 2024 25.70 25.70 25.70 25.70 25.70 -
Mar 11, 2024 26.02 26.04 25.70 25.70 25.70 425
Mar 8, 2024 26.12 26.12 25.98 25.98 25.98 525
Mar 7, 2024 25.84 26.30 25.84 26.14 26.14 1,800
Mar 6, 2024 25.86 26.12 25.82 26.12 26.12 695
Mar 5, 2024 25.96 25.98 25.80 25.80 25.80 1,176
Mar 4, 2024 25.50 25.68 25.42 25.64 25.64 940
Mar 1, 2024 25.00 25.50 25.00 25.48 25.48 3,040
Feb 29, 2024 24.90 25.02 24.32 25.02 25.02 3,663
Feb 28, 2024 24.32 24.58 24.14 24.58 24.58 2,787
Feb 27, 2024 24.02 24.38 24.00 24.38 24.38 306
Feb 26, 2024 24.30 24.30 24.08 24.08 24.08 1,171
Feb 23, 2024 24.28 24.36 24.04 24.36 24.36 595
Feb 22, 2024 24.14 24.28 24.14 24.16 24.16 517
Feb 21, 2024 24.24 24.30 24.04 24.14 24.14 795
Feb 20, 2024 24.12 24.22 24.00 24.22 24.22 1,615
Feb 19, 2024 24.02 24.24 24.02 24.06 24.06 173
Feb 16, 2024 24.06 24.28 24.00 24.24 24.24 1,343
Feb 15, 2024 23.98 24.18 23.92 24.18 24.18 2,024
Feb 14, 2024 23.64 24.00 23.64 23.94 23.94 16
Feb 13, 2024 24.04 24.04 23.88 23.88 23.88 1,604
Feb 12, 2024 23.40 24.06 23.40 24.06 24.06 1,019
Feb 9, 2024 23.78 23.78 23.20 23.38 23.38 3,980
Feb 8, 2024 23.94 24.00 23.74 23.88 23.88 1,205
Feb 7, 2024 24.24 24.30 23.82 23.82 23.82 620
Feb 6, 2024 24.60 24.64 24.10 24.34 24.34 4,183
Feb 5, 2024 25.00 25.02 24.60 24.70 24.70 720
Feb 2, 2024 25.18 25.24 24.80 25.08 25.08 1,750
Feb 1, 2024 25.68 25.80 25.38 25.38 25.38 625
Jan 31, 2024 25.80 25.80 25.72 25.72 25.72 156
Jan 30, 2024 25.88 26.10 25.84 25.96 25.96 685
Jan 29, 2024 26.14 26.14 25.84 25.90 25.90 1,324
Jan 26, 2024 26.16 26.38 26.10 26.38 26.38 400
Jan 25, 2024 26.20 26.36 26.20 26.36 26.36 193
Jan 24, 2024 26.18 26.42 26.18 26.36 26.36 250
Jan 23, 2024 26.34 26.34 26.26 26.26 26.26 130
Jan 22, 2024 26.38 26.42 26.28 26.28 26.28 630
Jan 19, 2024 25.84 26.26 25.84 26.22 26.22 1,125
Jan 18, 2024 25.64 25.88 25.64 25.88 25.88 2,284
Jan 17, 2024 25.82 25.82 25.58 25.70 25.70 592
Jan 16, 2024 25.74 25.78 25.74 25.78 25.78 -
Jan 15, 2024 25.96 25.96 25.78 25.88 25.88 1,381
Jan 12, 2024 25.76 25.92 25.76 25.92 25.92 865
Jan 11, 2024 25.90 25.90 25.82 25.82 25.82 354
Jan 10, 2024 25.78 25.94 25.78 25.82 25.82 1,534
Jan 9, 2024 25.54 25.84 25.54 25.84 25.84 330
Jan 8, 2024 25.32 25.66 25.24 25.66 25.66 942
Jan 5, 2024 25.62 25.62 25.22 25.36 25.36 1,133
Jan 4, 2024 25.70 25.84 25.64 25.82 25.82 1,200
Jan 3, 2024 25.66 25.96 25.64 25.64 25.64 2,370
Jan 2, 2024 25.50 25.60 25.40 25.60 25.60 900
Dec 29, 2023 25.30 25.38 25.30 25.32 25.32 284
Dec 28, 2023 25.26 25.34 25.24 25.34 25.34 1,005
Dec 27, 2023 25.36 25.36 25.24 25.36 25.36 619
Dec 22, 2023 25.22 25.34 25.22 25.34 25.34 600
Dec 21, 2023 24.92 24.92 24.92 24.92 24.92 -
Dec 20, 2023 24.56 25.10 24.56 25.10 25.10 2,420
Dec 19, 2023 24.94 25.02 24.74 24.74 24.74 2,978
Dec 18, 2023 25.24 25.24 25.00 25.00 25.00 500
Dec 15, 2023 25.56 25.56 25.26 25.26 25.26 1,393
Dec 14, 2023 25.48 25.66 25.38 25.44 25.44 1,740
Dec 13, 2023 25.40 25.44 25.36 25.44 25.44 1,450
Dec 12, 2023 25.48 25.48 25.36 25.44 25.44 1,298
Dec 11, 2023 25.52 25.58 25.42 25.42 25.42 1,550
Dec 8, 2023 25.70 25.72 25.56 25.68 25.68 1,405
Dec 7, 2023 25.52 25.66 25.52 25.58 25.58 170
Dec 6, 2023 25.88 25.88 25.72 25.74 25.74 1,300
Dec 5, 2023 25.64 25.96 25.46 25.80 25.80 1,705
Dec 4, 2023 25.90 26.00 25.40 25.40 25.40 3,495
Dec 1, 2023 25.82 26.08 25.82 26.08 26.08 550
Nov 30, 2023 25.68 25.80 25.68 25.80 25.80 45
Nov 29, 2023 25.52 25.88 25.52 25.70 25.70 897
Nov 28, 2023 25.50 25.74 25.42 25.66 25.66 3,770
Nov 27, 2023 25.22 25.40 25.12 25.12 25.12 1,508
Nov 24, 2023 25.10 25.18 25.10 25.18 25.18 -
Nov 23, 2023 25.08 25.28 25.06 25.28 25.28 350
Nov 22, 2023 25.12 25.30 25.12 25.26 25.26 421
Nov 21, 2023 24.98 25.14 24.98 25.08 25.08 3,280
Nov 20, 2023 25.10 25.14 25.04 25.08 25.08 498
Nov 17, 2023 24.92 25.22 24.92 25.12 25.12 840
Nov 16, 2023 25.32 25.32 25.10 25.10 25.10 230
Nov 15, 2023 25.38 25.54 25.22 25.24 25.24 1,434
Nov 14, 2023 25.42 25.52 25.28 25.52 25.52 200
Nov 13, 2023 25.16 25.28 25.08 25.26 25.26 801
Nov 10, 2023 25.00 25.18 24.96 24.96 24.96 450
Nov 9, 2023 24.82 25.04 24.62 24.92 24.92 2,842
Nov 8, 2023 24.48 24.98 24.48 24.98 24.98 700
Nov 7, 2023 24.30 24.70 24.30 24.70 24.70 500
Nov 6, 2023 24.60 24.60 24.36 24.36 24.36 1,783
Nov 3, 2023 24.44 24.54 24.44 24.54 24.54 1,330
Nov 2, 2023 24.24 24.56 24.24 24.56 24.56 1,442
Nov 1, 2023 23.92 24.20 23.84 24.20 24.20 1,380
Oct 31, 2023 23.80 23.96 23.80 23.94 23.94 210
Oct 30, 2023 23.64 23.86 23.64 23.78 23.78 225
Oct 27, 2023 23.28 23.66 23.28 23.52 23.52 1,050
Oct 26, 2023 23.10 23.38 23.10 23.38 23.38 40
Oct 25, 2023 23.38 23.54 23.36 23.36 23.36 550
Oct 24, 2023 23.58 23.58 23.32 23.32 23.32 201
Oct 23, 2023 23.20 23.32 23.12 23.12 23.12 450
Oct 20, 2023 23.38 23.40 23.18 23.34 23.34 1,266
Oct 19, 2023 23.56 23.90 23.48 23.60 23.60 1,407
Oct 18, 2023 22.74 23.92 22.74 23.92 23.92 888
Oct 17, 2023 22.82 23.00 22.82 22.84 22.84 690
Oct 16, 2023 22.70 22.74 22.66 22.74 22.74 94
Oct 13, 2023 22.80 22.80 22.80 22.80 22.80 -
Oct 12, 2023 23.14 23.18 22.88 22.88 22.88 453
Oct 11, 2023 23.06 23.16 23.06 23.16 23.16 1,140
Oct 10, 2023 22.64 23.00 22.64 23.00 23.00 1,461
Oct 9, 2023 22.32 22.48 22.32 22.48 22.48 45
Oct 6, 2023 22.58 22.58 22.52 22.56 22.56 45
Oct 5, 2023 22.12 22.42 22.12 22.30 22.30 1,845
Oct 4, 2023 22.04 22.22 22.04 22.18 22.18 223
Oct 3, 2023 22.22 22.32 22.20 22.28 22.28 1,780
Oct 2, 2023 22.14 22.14 22.14 22.14 22.14 -
Sep 29, 2023 22.02 22.20 22.02 22.20 22.20 1,320
Sep 28, 2023 21.78 22.02 21.56 22.02 22.02 110
Sep 27, 2023 21.70 21.72 21.66 21.66 21.66 1,105
Sep 26, 2023 21.88 21.88 21.70 21.72 21.72 2,795
Sep 25, 2023 22.44 22.44 21.86 21.86 21.86 1,003
Sep 22, 2023 22.58 22.62 22.46 22.46 22.46 770
Sep 21, 2023 22.62 22.70 22.56 22.68 22.68 759
Sep 20, 2023 22.48 22.84 22.48 22.76 22.76 250
Sep 19, 2023 22.42 22.50 22.40 22.50 22.50 100
Sep 18, 2023 22.62 22.62 22.46 22.50 22.50 920
Sep 15, 2023 22.68 22.72 22.58 22.58 22.58 308
Sep 14, 2023 22.34 22.34 22.34 22.34 22.34 -
Sep 13, 2023 22.14 22.22 21.96 22.04 22.04 2,540
Sep 12, 2023 22.10 22.54 22.10 22.46 22.46 3,446
Sep 11, 2023 22.00 22.26 22.00 22.24 22.24 890
Sep 8, 2023 22.10 22.10 21.94 22.10 22.10 1,528
Sep 7, 2023 22.14 22.16 22.08 22.16 22.16 1,020
Sep 6, 2023 22.36 22.42 22.20 22.24 22.24 4,946
Sep 5, 2023 21.92 22.16 21.92 22.16 22.16 -
Sep 4, 2023 22.38 22.38 22.06 22.06 22.06 1,355
Sep 1, 2023 22.10 22.32 22.10 22.14 22.14 150
Aug 31, 2023 22.16 22.26 22.14 22.22 22.22 1,920
Aug 30, 2023 21.74 22.32 21.74 22.32 22.32 1,969
Aug 29, 2023 21.76 21.88 21.70 21.88 21.88 199
Aug 28, 2023 21.46 21.62 21.46 21.56 21.56 270
Aug 25, 2023 21.38 21.50 21.38 21.50 21.50 25
Aug 24, 2023 21.62 21.66 21.60 21.60 21.60 -
Aug 23, 2023 21.42 21.56 21.42 21.54 21.54 6
Aug 22, 2023 21.34 21.52 21.34 21.52 21.52 200
Aug 21, 2023 21.34 21.44 21.34 21.44 21.44 1,520
Aug 18, 2023 21.30 21.44 21.30 21.44 21.44 1,885
Aug 17, 2023 21.34 21.36 21.20 21.20 21.20 1,569
Aug 16, 2023 21.44 21.50 21.38 21.38 21.38 2,625
Aug 15, 2023 21.82 21.82 21.54 21.56 21.56 225
Aug 14, 2023 21.74 21.86 21.66 21.86 21.86 1,281
Aug 11, 2023 21.72 21.80 21.70 21.80 21.80 2,065
Aug 10, 2023 21.64 21.64 21.62 21.62 21.62 -
Aug 9, 2023 21.54 21.68 21.54 21.68 21.68 2,000
Aug 8, 2023 21.52 21.62 21.44 21.62 21.62 3,202
Aug 7, 2023 21.26 21.82 21.26 21.74 21.74 1,550
Aug 4, 2023 22.02 22.02 20.74 21.30 21.30 2,550
Aug 3, 2023 21.84 22.08 21.44 22.08 22.08 3,412
Aug 2, 2023 22.20 22.20 21.72 21.96 21.96 2,909
Aug 1, 2023 22.54 22.54 22.38 22.38 22.38 1,085
Jul 31, 2023 22.66 22.74 22.52 22.60 22.60 1,651
Jul 28, 2023 22.58 22.66 22.58 22.62 22.62 480
Jul 27, 2023 22.72 22.72 22.56 22.62 22.62 359
Jul 26, 2023 22.76 22.90 22.68 22.68 22.68 101
Jul 25, 2023 22.88 22.88 22.74 22.74 22.74 200
Jul 24, 2023 22.62 22.92 22.62 22.92 22.92 607
Jul 21, 2023 22.76 22.88 22.76 22.80 22.80 540
Jul 20, 2023 22.54 22.70 22.54 22.56 22.56 572
Jul 19, 2023 22.64 22.64 22.54 22.54 22.54 20
Jul 18, 2023 23.00 23.00 22.54 22.56 22.56 474
Jul 17, 2023 22.82 23.02 22.82 22.98 22.98 734
Jul 14, 2023 22.92 23.00 22.92 23.00 23.00 452
Jul 13, 2023 22.92 23.12 22.92 22.96 22.96 1,282
Jul 12, 2023 22.74 23.06 22.74 23.06 23.06 470
Jul 11, 2023 22.72 22.80 22.64 22.80 22.80 132
Jul 10, 2023 22.52 22.74 22.52 22.70 22.70 112
Jul 7, 2023 22.82 22.84 22.68 22.84 22.84 190
Jul 6, 2023 22.96 23.02 22.80 22.94 22.94 285
Jul 5, 2023 23.04 23.14 23.02 23.12 23.12 10
Jul 4, 2023 23.20 23.30 23.20 23.20 23.20 500
Jul 3, 2023 23.06 23.16 23.06 23.16 23.16 150
Jun 30, 2023 22.82 23.06 22.82 23.00 23.00 35
Jun 29, 2023 22.92 22.92 22.82 22.82 22.82 27
Jun 28, 2023 22.82 23.00 22.82 23.00 23.00 363
Jun 27, 2023 22.66 22.80 22.60 22.62 22.62 1,125
Jun 26, 2023 22.72 22.76 22.62 22.74 22.74 150
Jun 23, 2023 22.52 22.86 22.52 22.86 22.86 175
Jun 22, 2023 22.90 22.90 22.56 22.56 22.56 3,270
Jun 21, 2023 22.94 23.04 22.90 23.04 23.04 1,100
Jun 20, 2023 23.02 23.08 22.92 23.06 23.06 244
Jun 19, 2023 23.22 23.26 22.94 22.94 22.94 305
Jun 16, 2023 22.86 23.30 22.86 23.14 23.14 985
Jun 15, 2023 22.94 22.96 22.86 22.92 22.92 1,660
Jun 14, 2023 22.78 22.88 22.64 22.88 22.88 700
Jun 13, 2023 22.86 22.86 22.72 22.78 22.78 480
Jun 12, 2023 23.00 23.06 22.84 22.84 22.84 128
Jun 9, 2023 22.78 23.00 22.66 22.94 22.94 2,358
Jun 8, 2023 22.82 22.96 22.82 22.84 22.84 560
Jun 7, 2023 22.76 23.12 22.32 23.06 23.06 4,270
Jun 6, 2023 22.88 22.92 22.88 22.88 22.88 360
Jun 5, 2023 23.10 23.18 22.88 23.08 23.08 3,020
Jun 2, 2023 23.20 23.30 22.88 22.88 22.88 269
Jun 1, 2023 22.92 23.12 22.92 23.08 23.08 1,500
May 31, 2023 23.22 23.22 23.00 23.00 23.00 740
May 30, 2023 23.22 23.46 23.12 23.46 23.46 740
May 29, 2023 23.40 23.40 23.32 23.32 23.32 123
May 26, 2023 23.48 23.48 23.10 23.38 23.38 5,463
May 25, 2023 23.82 23.82 23.46 23.46 23.46 370
May 24, 2023 24.02 24.02 23.88 23.88 23.88 2,080
May 23, 2023 24.02 24.16 24.00 24.00 24.00 8,950
May 22, 2023 24.30 24.30 24.02 24.02 24.02 506
May 19, 2023 24.06 24.24 23.88 24.24 24.24 1,770
May 18, 2023 1.68 Dividend
May 18, 2023 23.82 24.20 23.82 24.04 24.04 3,954
May 17, 2023 25.92 25.92 25.14 25.34 23.66 440
May 16, 2023 26.32 26.34 25.98 25.98 24.26 4,245
May 15, 2023 26.26 26.40 26.16 26.36 24.61 4,003
May 12, 2023 26.32 26.42 26.20 26.28 24.54 2,527
May 11, 2023 26.36 26.36 26.02 26.02 24.29 1,898
May 10, 2023 26.26 26.34 26.20 26.34 24.59 1,115
May 9, 2023 26.18 26.38 26.18 26.28 24.54 1,470
May 8, 2023 26.24 26.30 26.10 26.14 24.41 4,700
May 5, 2023 26.04 26.10 25.86 26.10 24.37 4,558
May 4, 2023 25.76 26.20 25.70 25.94 24.22 638
May 3, 2023 25.44 25.80 25.44 25.80 24.09 1,435
May 2, 2023 25.88 25.94 25.42 25.42 23.73 4,683
Apr 28, 2023 25.64 25.88 25.64 25.88 24.16 725
Apr 27, 2023 25.62 25.88 25.62 25.64 23.94 890
Apr 26, 2023 25.42 25.68 25.30 25.58 23.88 1,415
Apr 25, 2023 25.52 25.58 25.40 25.58 23.88 4,200

Related Tickers

DTE.SG Deutsche Telekom AG
21.77
+0.14%
 
O2D.DE Telefónica Deutschland Holding AG
2.4300
0.00%
 
VODI.DE Vodafone Group Public Limited Company
0.8080
+0.17%
 
IDT IDT Corporation
36.59
-1.03%