freenet AG (FNTN.DE) XETRA

28.32

+0.12(+0.43%)

Updated at September 08 09:04AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202528.4828.228.228.528.1266,290
September 04, 202528.0428.4828.4828.6228.04198,259
September 03, 202528.3428.1428.1428.528.14248,904
September 02, 202528.5628.3828.3828.7828.18482,730
September 01, 202528.5228.6828.6828.728.4152,528
August 29, 202528.428.5228.5228.628.2204,928
August 28, 202528.728.3828.3828.7428.3203,563
August 27, 202528.3828.6228.6228.6228.2181,772
August 26, 202528.428.3628.3628.5428.24210,869
August 25, 202528.4828.4428.4428.5428.3137,677
August 22, 202528.4828.5428.5428.6228.4164,977
August 21, 202528.3828.5228.5228.5228.1181,696
August 20, 202528.1828.2828.2828.3228.18203,825
August 19, 202528.328.2828.2828.528.26217,571
August 18, 202528.328.2628.2628.328.16163,295
August 15, 202528.3228.228.228.4228.18135,782
August 14, 202528.1628.2228.2228.2227.9200,690
August 13, 202527.8428.2628.2628.2627.78248,584
August 12, 202528.1227.9227.9228.2627.92215,696
August 11, 202527.5628.128.128.127.54312,955
August 08, 202527.1827.5227.5227.6427.18308,631
August 07, 202527.7827.1827.1827.78261.52M
August 06, 202528.8428.7428.742928.56236,748
August 05, 202528.6428.5628.5628.7228.48261,525
August 04, 202528.428.4628.4628.5828.34311,167
August 01, 202528.228.2828.2828.5428.2341,021
July 31, 202528.1628.4628.4628.4628.12354,930
July 30, 202528.1428.1628.1628.4428.12204,945
July 29, 202527.9828.2428.2428.2827.98228,100
July 28, 202528.3428.0228.0228.3627.88268,421
July 25, 202528.3228.2628.2628.3228.1220,120
July 24, 202527.8628.2828.2828.2827.72293,451
July 23, 202527.9427.6427.6427.9627.54311,447
July 22, 202527.6827.8427.8427.8427.56197,777
July 21, 202527.7227.6427.6427.827.56182,547
July 18, 202527.627.6627.6627.6627.44296,136
July 17, 202527.5427.5227.5227.5827.24198,916
July 16, 202527.2227.4227.4227.5627.22174,580
July 15, 202527.6427.1827.1827.6427.18273,585
July 14, 202527.227.5427.5427.5427.18174,928
July 11, 202527.4827.3627.3627.5427.26265,507
July 10, 202527.8227.5227.5227.8827.48310,978
July 09, 202527.527.7627.762827.5348,014
July 08, 202527.5827.5827.5827.8427.48432,918
July 07, 202527.5427.8227.8227.8227.42262,652
July 04, 202527.5227.4827.4827.6427.36172,739
July 03, 202527.4827.627.627.6627.44287,961
July 02, 202527.7827.4627.4627.827.3273,839
July 01, 202527.7627.6227.6227.7827.38322,859
June 30, 202527.7827.6427.6427.8427.46286,794
June 27, 202527.3627.6627.6627.7227.24291,823
June 26, 202527.2627.2227.2227.427.16288,270
June 25, 202527.5827.1827.1827.5827.16369,605
June 24, 202527.427.5627.5627.727.3419,026
June 23, 202527.3627.1627.1627.3626.94412,345
June 20, 20252727.0227.0227.2826.98838,884
June 19, 202527.0226.9426.9427.2426.94291,057
June 18, 202527.127.1427.1427.2426.92626,080
June 17, 202527.2227.0227.0227.3626.98541,252
June 16, 202527.3227.527.527.5227.18409,661
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved